| Date | Open | High | Low | Close | Volume | Adj Close* | | 6-Jan-10 | 7.65 | 7.76 | 7.16 | 7.25 | 104,700 | 7.25 | | 5-Jan-10 | 8.10 | 8.19 | 7.65 | 7.67 | 89,900 | 7.67 | | 4-Jan-10 | 8.05 | 8.15 | 7.82 | 8.08 | 78,000 | 8.08 | | 31-Dec-09 | 7.99 | 8.10 | 7.79 | 7.92 | 73,800 | 7.92 | | 30-Dec-09 | 8.04 | 8.04 | 7.73 | 8.02 | 101,000 | 8.02 | | 29-Dec-09 | 8.09 | 8.10 | 7.99 | 8.10 | 120,600 | 8.10 | | 28-Dec-09 | 8.10 | 8.18 | 8.08 | 8.09 | 57,800 | 8.09 | | 24-Dec-09 | 8.07 | 8.11 | 7.96 | 8.11 | 19,300 | 8.11 | | 23-Dec-09 | 7.96 | 8.10 | 7.85 | 8.05 | 45,700 | 8.05 | | 22-Dec-09 | 7.79 | 7.98 | 7.54 | 7.91 | 54,800 | 7.91 | | 21-Dec-09 | 8.10 | 8.13 | 7.67 | 7.87 | 92,900 | 7.87 | | 18-Dec-09 | 7.61 | 8.23 | 7.59 | 8.15 | 354,400 | 8.15 | | 17-Dec-09 | 7.56 | 7.62 | 7.21 | 7.47 | 55,400 | 7.47 | | 16-Dec-09 | 7.79 | 7.83 | 7.50 | 7.64 | 68,600 | 7.64 | | 15-Dec-09 | 7.90 | 7.98 | 7.69 | 7.69 | 93,500 | 7.69 | | 14-Dec-09 | 7.83 | 8.15 | 7.61 | 7.95 | 81,900 | 7.95 | | 11-Dec-09 | 7.56 | 7.92 | 7.38 | 7.80 | 57,300 | 7.80 | | 10-Dec-09 | 7.95 | 8.12 | 7.38 | 7.55 | 153,800 | 7.55 | | 9-Dec-09 | 7.92 | 7.95 | 7.40 | 7.89 | 123,100 | 7.89 | | 8-Dec-09 | 7.92 | 8.04 | 7.77 | 7.90 | 76,300 | 7.90 | | 7-Dec-09 | 7.60 | 8.03 | 7.40 | 8.01 | 79,800 | 8.01 | | 4-Dec-09 | 7.13 | 7.65 | 7.13 | 7.60 | 83,700 | 7.60 | | 3-Dec-09 | 7.10 | 7.39 | 6.87 | 6.94 | 97,500 | 6.94 | | 2-Dec-09 | 7.04 | 7.28 | 6.92 | 7.10 | 96,800 | 7.10 | | 1-Dec-09 | 6.97 | 7.26 | 6.90 | 7.05 | 101,800 | 7.05 | | 30-Nov-09 | 6.80 | 6.88 | 6.62 | 6.88 | 203,900 | 6.88 | | 27-Nov-09 | 6.87 | 7.04 | 6.76 | 6.79 | 106,400 | 6.79 | | 25-Nov-09 | 7.55 | 7.59 | 6.94 | 6.95 | 45,500 | 6.95 | | 24-Nov-09 | 7.49 | 7.51 | 7.07 | 7.49 | 38,600 | 7.49 | | 23-Nov-09 | 7.13 | 8.02 | 7.13 | 7.47 | 119,800 | 7.47 | | 20-Nov-09 | 6.76 | 7.07 | 6.76 | 7.01 | 57,000 | 7.01 | | 19-Nov-09 | 6.94 | 7.10 | 6.76 | 6.80 | 77,000 | 6.80 | | 18-Nov-09 | 7.39 | 7.46 | 6.95 | 7.02 | 75,200 | 7.02 | | 17-Nov-09 | 7.25 | 7.47 | 7.16 | 7.45 | 31,400 | 7.45 | | 16-Nov-09 | 6.94 | 7.56 | 6.92 | 7.27 | 78,200 | 7.27 | | 13-Nov-09 | 6.83 | 7.03 | 6.65 | 6.85 | 54,400 | 6.85 | | 12-Nov-09 | 7.04 | 7.17 | 6.75 | 6.78 | 59,000 | 6.78 | | 11-Nov-09 | 7.12 | 7.25 | 6.90 | 7.08 | 50,800 | 7.08 | | 10-Nov-09 | 7.22 | 7.55 | 6.76 | 7.02 | 52,200 | 7.02 | | 9-Nov-09 | 7.24 | 7.44 | 7.14 | 7.29 | 64,800 | 7.29 | | 6-Nov-09 | 7.00 | 7.19 | 6.91 | 7.14 | 36,100 | 7.14 | | 5-Nov-09 | 6.87 | 7.17 | 6.87 | 7.12 | 61,800 | 7.12 | | 4-Nov-09 | 7.21 | 7.39 | 6.80 | 6.82 | 90,300 | 6.82 | | 3-Nov-09 | 7.08 | 7.35 | 7.03 | 7.17 | 63,300 | 7.17 | | 2-Nov-09 | 7.00 | 7.39 | 6.84 | 7.13 | 69,900 | 7.13 | | 30-Oct-09 | 7.26 | 7.39 | 6.90 | 7.01 | 136,600 | 7.01 | | 29-Oct-09 | 7.44 | 7.50 | 7.20 | 7.35 | 96,300 | 7.35 | | 28-Oct-09 | 7.36 | 7.42 | 7.26 | 7.36 | 81,900 | 7.36 | | 27-Oct-09 | 7.37 | 7.57 | 7.32 | 7.35 | 57,200 | 7.35 | | 26-Oct-09 | 7.47 | 7.67 | 7.26 | 7.32 | 109,700 | 7.32 | | 23-Oct-09 | 8.24 | 8.91 | 7.41 | 7.48 | 250,900 | 7.48 | | 22-Oct-09 | 7.15 | 7.44 | 7.09 | 7.27 | 57,400 | 7.27 | | 21-Oct-09 | 7.37 | 7.75 | 7.15 | 7.18 | 91,700 | 7.18 | | 20-Oct-09 | 7.60 | 7.66 | 7.36 | 7.42 | 66,800 | 7.42 | | 19-Oct-09 | 7.64 | 7.78 | 7.46 | 7.58 | 61,500 | 7.58 | | 16-Oct-09 | 7.57 | 7.70 | 7.34 | 7.59 | 120,900 | 7.59 | | 15-Oct-09 | 7.86 | 7.87 | 7.60 | 7.63 | 82,200 | 7.63 | | 14-Oct-09 | 7.80 | 7.94 | 7.73 | 7.90 | 71,000 | 7.90 | | 13-Oct-09 | 7.75 | 7.91 | 7.58 | 7.70 | 43,800 | 7.70 | | 12-Oct-09 | 7.75 | 7.83 | 7.67 | 7.78 | 62,400 | 7.78 | | 9-Oct-09 | 7.60 | 7.74 | 7.35 | 7.63 | 64,500 | 7.63 | | 8-Oct-09 | 7.54 | 7.73 | 7.49 | 7.63 | 78,600 | 7.63 | | 7-Oct-09 | 7.35 | 7.58 | 7.35 | 7.50 | 34,500 | 7.50 | | 6-Oct-09 | 7.58 | 7.58 | 7.33 | 7.53 | 58,200 | 7.53 | | 5-Oct-09 | 7.27 | 7.59 | 7.10 | 7.55 | 62,500 | 7.55 | | 2-Oct-09 | 7.03 | 7.39 | 7.03 | 7.21 | 76,400 | 7.21 | | * Close price adjusted for dividends and splits. |
|