| Date | Open | High | Low | Close | Volume | Adj Close* | | 11-Dec-09 | 11.33 | 11.42 | 11.26 | 11.41 | 363,700 | 11.41 | | 10-Dec-09 | 11.28 | 11.40 | 11.21 | 11.22 | 224,100 | 11.22 | | 9-Dec-09 | 11.21 | 11.29 | 11.16 | 11.26 | 323,400 | 11.26 | | 8-Dec-09 | 11.31 | 11.42 | 11.20 | 11.26 | 342,900 | 11.26 | | 7-Dec-09 | 11.50 | 11.60 | 11.37 | 11.43 | 358,200 | 11.43 | | 4-Dec-09 | 11.56 | 11.64 | 11.36 | 11.53 | 544,700 | 11.53 | | 3-Dec-09 | 11.69 | 11.73 | 11.33 | 11.39 | 1,438,000 | 11.39 | | 2-Dec-09 | 11.69 | 11.81 | 11.59 | 11.67 | 205,500 | 11.67 | | 1-Dec-09 | 11.52 | 11.77 | 11.49 | 11.64 | 1,024,800 | 11.64 | | 30-Nov-09 | 11.44 | 11.52 | 11.33 | 11.45 | 1,236,000 | 11.45 | | 27-Nov-09 | 11.37 | 11.61 | 11.31 | 11.48 | 126,900 | 11.48 | | 25-Nov-09 | 11.65 | 11.79 | 11.61 | 11.70 | 423,900 | 11.70 | | 24-Nov-09 | 11.77 | 11.77 | 11.52 | 11.64 | 326,200 | 11.64 | | 23-Nov-09 | 11.79 | 12.00 | 11.68 | 11.73 | 507,600 | 11.73 | | 20-Nov-09 | 11.78 | 11.83 | 11.52 | 11.61 | 944,000 | 11.61 | | 19-Nov-09 | 12.15 | 12.17 | 11.81 | 11.95 | 272,000 | 11.95 | | 18-Nov-09 | 12.14 | 12.34 | 12.02 | 12.20 | 228,700 | 12.20 | | 17-Nov-09 | 12.25 | 12.25 | 12.04 | 12.16 | 202,100 | 12.16 | | 16-Nov-09 | 12.06 | 12.37 | 12.06 | 12.26 | 230,000 | 12.26 | | 13-Nov-09 | 12.12 | 12.22 | 11.96 | 12.06 | 301,200 | 12.06 | | 12-Nov-09 | 12.42 | 12.42 | 12.00 | 12.03 | 226,500 | 12.03 | | 11-Nov-09 | 12.14 | 12.42 | 12.09 | 12.37 | 627,700 | 12.37 | | 10-Nov-09 | 12.00 | 12.14 | 11.73 | 11.83 | 270,800 | 11.83 | | 9-Nov-09 | 11.83 | 11.99 | 11.80 | 11.99 | 158,700 | 11.99 | | 6-Nov-09 | 11.49 | 11.84 | 11.49 | 11.70 | 206,100 | 11.70 | | 5-Nov-09 | 11.62 | 11.82 | 11.40 | 11.57 | 435,600 | 11.57 | | 4-Nov-09 | 11.41 | 11.69 | 11.36 | 11.41 | 811,600 | 11.41 | | 3-Nov-09 | 10.93 | 11.33 | 10.90 | 11.30 | 603,800 | 11.30 | | 2-Nov-09 | 11.15 | 11.40 | 10.79 | 11.06 | 647,800 | 11.06 | | 30-Oct-09 | 11.48 | 11.50 | 11.07 | 11.14 | 709,100 | 11.14 | | 29-Oct-09 | 11.34 | 11.68 | 11.32 | 11.50 | 1,018,700 | 11.50 | | 28-Oct-09 | 11.76 | 11.76 | 11.21 | 11.23 | 1,149,600 | 11.23 | | 27-Oct-09 | 11.95 | 12.03 | 11.75 | 11.78 | 1,123,400 | 11.78 | | 26-Oct-09 | 12.21 | 12.42 | 11.88 | 11.92 | 868,200 | 11.92 | | 23-Oct-09 | 12.54 | 12.76 | 12.14 | 12.21 | 395,700 | 12.21 | | 22-Oct-09 | 12.00 | 12.67 | 11.90 | 12.52 | 1,014,800 | 12.52 | | 21-Oct-09 | 12.26 | 12.51 | 12.01 | 12.03 | 587,500 | 12.03 | | 20-Oct-09 | 12.49 | 12.50 | 12.16 | 12.22 | 481,100 | 12.22 | | 19-Oct-09 | 12.59 | 12.67 | 12.43 | 12.50 | 288,200 | 12.50 | | 16-Oct-09 | 12.59 | 12.64 | 12.40 | 12.57 | 448,100 | 12.57 | | 15-Oct-09 | 12.62 | 12.77 | 12.54 | 12.72 | 403,000 | 12.72 | | 14-Oct-09 | 12.75 | 12.75 | 12.56 | 12.74 | 288,200 | 12.74 | | 13-Oct-09 | 12.19 | 12.63 | 12.19 | 12.51 | 479,600 | 12.51 | | 12-Oct-09 | 12.39 | 12.39 | 12.20 | 12.26 | 251,400 | 12.26 | | 9-Oct-09 | 12.22 | 12.38 | 12.06 | 12.28 | 173,700 | 12.28 | | 8-Oct-09 | 11.81 | 12.32 | 11.77 | 12.15 | 727,200 | 12.15 | | 7-Oct-09 | 11.90 | 11.90 | 11.60 | 11.67 | 642,600 | 11.67 | | 6-Oct-09 | 11.74 | 12.05 | 11.73 | 11.88 | 1,146,600 | 11.88 | | 5-Oct-09 | 11.54 | 11.78 | 11.52 | 11.68 | 400,200 | 11.68 | | 2-Oct-09 | 11.50 | 11.70 | 11.46 | 11.52 | 387,100 | 11.52 | | 1-Oct-09 | 12.22 | 12.22 | 11.73 | 11.77 | 1,308,400 | 11.77 | | 30-Sep-09 | 12.67 | 12.67 | 12.22 | 12.31 | 368,600 | 12.31 | | 29-Sep-09 | 12.67 | 12.80 | 12.54 | 12.54 | 651,700 | 12.54 | | 28-Sep-09 | 12.42 | 12.66 | 12.39 | 12.58 | 679,600 | 12.58 | | 25-Sep-09 | 12.60 | 12.74 | 12.33 | 12.39 | 437,100 | 12.39 | | 24-Sep-09 | 13.13 | 13.22 | 12.58 | 12.73 | 636,700 | 12.73 | | 23-Sep-09 | 13.41 | 13.46 | 12.94 | 12.97 | 479,900 | 12.97 | | 22-Sep-09 | 13.62 | 13.62 | 13.30 | 13.33 | 371,800 | 13.33 | | 22-Sep-09 | $ 0.019 Dividend | | 21-Sep-09 | 13.49 | 13.54 | 13.16 | 13.42 | 286,200 | 13.40 | | 18-Sep-09 | 13.69 | 13.81 | 13.51 | 13.51 | 411,500 | 13.49 | | 17-Sep-09 | 13.82 | 13.93 | 13.36 | 13.51 | 526,500 | 13.49 | | 16-Sep-09 | 13.32 | 13.75 | 13.30 | 13.71 | 702,400 | 13.69 | | 15-Sep-09 | 13.04 | 13.25 | 12.94 | 13.24 | 401,500 | 13.22 | | 14-Sep-09 | 13.02 | 13.02 | 12.77 | 12.94 | 369,900 | 12.92 | | 11-Sep-09 | 13.25 | 13.32 | 12.89 | 12.98 | 266,500 | 12.96 | | 10-Sep-09 | 13.05 | 13.20 | 12.87 | 13.10 | 342,200 | 13.08 | | * Close price adjusted for dividends and splits. |
|