| Date | Open | High | Low | Close | Volume | Adj Close* | | 23-Nov-09 | 8.12 | 8.27 | 8.09 | 8.17 | 453,200 | 8.17 | | 20-Nov-09 | 8.04 | 8.14 | 7.97 | 8.00 | 701,200 | 8.00 | | 19-Nov-09 | 8.31 | 8.33 | 8.12 | 8.13 | 278,700 | 8.13 | | 18-Nov-09 | 8.23 | 8.43 | 8.19 | 8.42 | 306,300 | 8.42 | | 17-Nov-09 | 8.41 | 8.49 | 8.28 | 8.30 | 600,900 | 8.30 | | 16-Nov-09 | 8.15 | 8.50 | 8.13 | 8.47 | 439,800 | 8.47 | | 13-Nov-09 | 8.06 | 8.15 | 8.00 | 8.09 | 282,200 | 8.09 | | 12-Nov-09 | 8.09 | 8.19 | 8.03 | 8.05 | 534,400 | 8.05 | | 11-Nov-09 | 8.08 | 8.15 | 8.00 | 8.13 | 350,500 | 8.13 | | 10-Nov-09 | 8.18 | 8.22 | 7.95 | 8.00 | 397,400 | 8.00 | | 9-Nov-09 | 8.13 | 8.25 | 8.05 | 8.25 | 513,700 | 8.25 | | 6-Nov-09 | 8.12 | 8.18 | 7.91 | 8.01 | 662,400 | 8.01 | | 5-Nov-09 | 8.41 | 8.52 | 8.17 | 8.21 | 765,000 | 8.21 | | 4-Nov-09 | 8.31 | 8.70 | 8.15 | 8.30 | 656,200 | 8.30 | | 3-Nov-09 | 8.38 | 8.73 | 8.35 | 8.64 | 461,900 | 8.64 | | 2-Nov-09 | 8.62 | 8.71 | 8.25 | 8.48 | 560,500 | 8.48 | | 30-Oct-09 | 8.47 | 8.65 | 8.39 | 8.58 | 649,100 | 8.58 | | 29-Oct-09 | 8.38 | 8.63 | 8.31 | 8.57 | 644,000 | 8.57 | | 29-Oct-09 | $ 0.048 Dividend | | 28-Oct-09 | 8.20 | 8.45 | 8.14 | 8.31 | 965,000 | 8.26 | | 27-Oct-09 | 8.23 | 8.45 | 8.22 | 8.36 | 644,500 | 8.31 | | 26-Oct-09 | 8.17 | 8.33 | 8.14 | 8.23 | 407,800 | 8.18 | | 23-Oct-09 | 8.11 | 8.18 | 8.01 | 8.13 | 413,100 | 8.08 | | 22-Oct-09 | 7.89 | 8.11 | 7.74 | 8.10 | 469,500 | 8.05 | | 21-Oct-09 | 8.01 | 8.28 | 7.85 | 7.88 | 497,500 | 7.83 | | 20-Oct-09 | 8.09 | 8.09 | 7.91 | 8.02 | 410,000 | 7.97 | | 19-Oct-09 | 8.20 | 8.20 | 8.02 | 8.10 | 428,800 | 8.05 | | 16-Oct-09 | 8.16 | 8.19 | 7.98 | 8.13 | 835,200 | 8.08 | | 15-Oct-09 | 8.34 | 8.34 | 8.20 | 8.21 | 373,100 | 8.16 | | 14-Oct-09 | 8.32 | 8.36 | 8.19 | 8.34 | 298,500 | 8.29 | | 13-Oct-09 | 8.13 | 8.20 | 8.02 | 8.12 | 274,200 | 8.07 | | 12-Oct-09 | 8.31 | 8.39 | 8.12 | 8.18 | 177,900 | 8.13 | | 9-Oct-09 | 8.25 | 8.32 | 8.12 | 8.32 | 315,400 | 8.27 | | 8-Oct-09 | 8.38 | 8.38 | 8.22 | 8.26 | 972,700 | 8.21 | | 7-Oct-09 | 8.21 | 8.42 | 8.19 | 8.26 | 263,300 | 8.21 | | 6-Oct-09 | 8.36 | 8.46 | 8.21 | 8.30 | 365,900 | 8.25 | | 5-Oct-09 | 8.25 | 8.40 | 8.22 | 8.33 | 353,000 | 8.28 | | 2-Oct-09 | 8.20 | 8.40 | 7.97 | 8.21 | 565,400 | 8.16 | | 1-Oct-09 | 8.72 | 8.80 | 8.27 | 8.27 | 623,300 | 8.22 | | 30-Sep-09 | 8.83 | 8.92 | 8.47 | 8.76 | 758,400 | 8.71 | | 29-Sep-09 | 8.90 | 8.93 | 8.71 | 8.72 | 376,000 | 8.67 | | 28-Sep-09 | 8.71 | 8.89 | 8.65 | 8.87 | 456,900 | 8.82 | | 28-Sep-09 | $ 0.048 Dividend | | 25-Sep-09 | 8.43 | 8.69 | 8.33 | 8.69 | 749,700 | 8.59 | | 24-Sep-09 | 8.52 | 8.63 | 8.20 | 8.44 | 958,200 | 8.34 | | 23-Sep-09 | 8.76 | 8.86 | 8.51 | 8.52 | 552,900 | 8.42 | | 22-Sep-09 | 8.50 | 8.78 | 8.44 | 8.77 | 384,400 | 8.67 | | 21-Sep-09 | 8.32 | 8.52 | 8.32 | 8.40 | 278,300 | 8.31 | | 18-Sep-09 | 8.58 | 8.64 | 8.43 | 8.51 | 973,400 | 8.41 | | 17-Sep-09 | 8.66 | 8.87 | 8.60 | 8.61 | 404,400 | 8.51 | | 16-Sep-09 | 8.57 | 8.75 | 8.46 | 8.65 | 562,600 | 8.55 | | 15-Sep-09 | 8.42 | 8.61 | 8.26 | 8.51 | 509,400 | 8.41 | | 14-Sep-09 | 8.25 | 8.41 | 8.18 | 8.41 | 444,400 | 8.32 | | 11-Sep-09 | 8.54 | 8.54 | 8.30 | 8.33 | 788,500 | 8.24 | | 10-Sep-09 | 8.55 | 8.59 | 8.29 | 8.50 | 444,300 | 8.40 | | 9-Sep-09 | 8.59 | 8.67 | 8.51 | 8.59 | 639,700 | 8.49 | | 8-Sep-09 | 8.38 | 8.62 | 8.36 | 8.62 | 600,000 | 8.52 | | 4-Sep-09 | 8.30 | 8.35 | 8.11 | 8.31 | 375,000 | 8.22 | | 3-Sep-09 | 7.99 | 8.28 | 7.94 | 8.28 | 698,300 | 8.19 | | 2-Sep-09 | 8.09 | 8.13 | 7.93 | 7.96 | 667,300 | 7.87 | | 1-Sep-09 | 8.29 | 8.40 | 8.10 | 8.14 | 782,900 | 8.05 | | 31-Aug-09 | 8.56 | 8.62 | 8.34 | 8.38 | 611,700 | 8.29 | | 28-Aug-09 | 8.80 | 8.87 | 8.58 | 8.66 | 507,800 | 8.56 | | 27-Aug-09 | 8.50 | 8.73 | 8.39 | 8.73 | 438,100 | 8.63 | | 27-Aug-09 | $ 0.048 Dividend | | 26-Aug-09 | 8.48 | 8.60 | 8.40 | 8.57 | 733,100 | 8.43 | | 25-Aug-09 | 8.33 | 8.53 | 8.27 | 8.47 | 595,700 | 8.33 | | 24-Aug-09 | 8.45 | 8.55 | 8.29 | 8.31 | 484,400 | 8.17 | | 21-Aug-09 | 8.22 | 8.51 | 8.18 | 8.40 | 526,500 | 8.26 | | * Close price adjusted for dividends and splits. |
|