| Date | Open | High | Low | Close | Volume | Adj Close* | | 9-Feb-10 | 12.73 | 12.75 | 12.49 | 12.71 | 242,600 | 12.71 | | 8-Feb-10 | 12.38 | 12.83 | 12.29 | 12.62 | 200,800 | 12.62 | | 5-Feb-10 | 12.60 | 12.60 | 12.09 | 12.40 | 267,100 | 12.40 | | 4-Feb-10 | 12.86 | 12.86 | 12.58 | 12.61 | 206,200 | 12.61 | | 3-Feb-10 | 13.02 | 13.10 | 12.87 | 13.00 | 180,200 | 13.00 | | 2-Feb-10 | 12.54 | 13.11 | 12.54 | 13.03 | 892,900 | 13.03 | | 1-Feb-10 | 12.35 | 12.42 | 12.25 | 12.37 | 83,400 | 12.37 | | 29-Jan-10 | 12.42 | 12.59 | 12.32 | 12.34 | 137,900 | 12.34 | | 28-Jan-10 | 12.31 | 12.53 | 12.19 | 12.35 | 382,500 | 12.35 | | 27-Jan-10 | 12.15 | 12.34 | 11.99 | 12.34 | 262,500 | 12.34 | | 26-Jan-10 | 12.26 | 12.33 | 12.10 | 12.20 | 91,600 | 12.20 | | 25-Jan-10 | 12.19 | 12.29 | 12.01 | 12.16 | 290,600 | 12.16 | | 22-Jan-10 | 12.43 | 12.61 | 12.11 | 12.15 | 422,200 | 12.15 | | 21-Jan-10 | 12.74 | 12.83 | 12.43 | 12.44 | 187,700 | 12.44 | | 20-Jan-10 | 12.85 | 12.85 | 12.65 | 12.77 | 278,200 | 12.77 | | 19-Jan-10 | 12.84 | 12.96 | 12.71 | 12.96 | 144,700 | 12.96 | | 15-Jan-10 | 12.97 | 13.03 | 12.75 | 12.81 | 372,700 | 12.81 | | 14-Jan-10 | 13.00 | 13.09 | 12.95 | 13.02 | 170,900 | 13.02 | | 13-Jan-10 | 12.76 | 13.05 | 12.67 | 13.00 | 2,172,700 | 13.00 | | 12-Jan-10 | 12.82 | 12.87 | 12.65 | 12.77 | 432,500 | 12.77 | | 11-Jan-10 | 13.07 | 13.08 | 12.87 | 12.95 | 223,300 | 12.95 | | 8-Jan-10 | 12.97 | 13.02 | 12.83 | 12.98 | 1,121,700 | 12.98 | | 7-Jan-10 | 12.42 | 13.06 | 12.42 | 12.97 | 1,418,100 | 12.97 | | 6-Jan-10 | 12.27 | 12.33 | 12.18 | 12.26 | 169,800 | 12.26 | | 5-Jan-10 | 12.20 | 12.29 | 11.92 | 12.27 | 365,500 | 12.27 | | 4-Jan-10 | 12.03 | 12.18 | 11.93 | 12.16 | 1,025,900 | 12.16 | | 31-Dec-09 | 12.04 | 12.12 | 11.99 | 12.01 | 95,800 | 12.01 | | 30-Dec-09 | 12.03 | 12.18 | 11.99 | 12.09 | 234,800 | 12.09 | | 29-Dec-09 | 12.14 | 12.14 | 11.96 | 12.07 | 166,600 | 12.07 | | 28-Dec-09 | 12.32 | 12.39 | 12.03 | 12.10 | 215,600 | 12.10 | | 24-Dec-09 | 12.25 | 12.28 | 12.18 | 12.28 | 146,900 | 12.28 | | 23-Dec-09 | 12.12 | 12.26 | 11.97 | 12.18 | 1,429,800 | 12.18 | | 23-Dec-09 | $ 0.024 Dividend | | 22-Dec-09 | 11.75 | 12.21 | 11.71 | 12.16 | 1,987,600 | 12.14 | | 21-Dec-09 | 11.61 | 11.75 | 11.52 | 11.75 | 431,900 | 11.73 | | 18-Dec-09 | 11.72 | 11.74 | 11.51 | 11.60 | 184,800 | 11.58 | | 17-Dec-09 | 11.62 | 11.73 | 11.57 | 11.66 | 221,400 | 11.64 | | 16-Dec-09 | 11.44 | 11.76 | 11.44 | 11.73 | 235,900 | 11.71 | | 15-Dec-09 | 11.50 | 11.52 | 11.41 | 11.42 | 202,100 | 11.40 | | 14-Dec-09 | 11.43 | 11.51 | 11.32 | 11.50 | 131,100 | 11.48 | | 11-Dec-09 | 11.33 | 11.42 | 11.26 | 11.41 | 363,700 | 11.39 | | 10-Dec-09 | 11.28 | 11.40 | 11.21 | 11.22 | 224,100 | 11.20 | | 9-Dec-09 | 11.21 | 11.29 | 11.16 | 11.26 | 323,400 | 11.24 | | 8-Dec-09 | 11.31 | 11.42 | 11.20 | 11.26 | 342,900 | 11.24 | | 7-Dec-09 | 11.50 | 11.60 | 11.37 | 11.43 | 358,200 | 11.41 | | 4-Dec-09 | 11.56 | 11.64 | 11.36 | 11.53 | 544,700 | 11.51 | | 3-Dec-09 | 11.69 | 11.73 | 11.33 | 11.39 | 1,438,000 | 11.37 | | 2-Dec-09 | 11.69 | 11.81 | 11.59 | 11.67 | 205,500 | 11.65 | | 1-Dec-09 | 11.52 | 11.77 | 11.49 | 11.64 | 1,024,800 | 11.62 | | 30-Nov-09 | 11.44 | 11.52 | 11.33 | 11.45 | 1,236,000 | 11.43 | | 27-Nov-09 | 11.37 | 11.61 | 11.31 | 11.48 | 126,900 | 11.46 | | 25-Nov-09 | 11.65 | 11.79 | 11.61 | 11.70 | 423,900 | 11.68 | | 24-Nov-09 | 11.77 | 11.77 | 11.52 | 11.64 | 326,200 | 11.62 | | 23-Nov-09 | 11.79 | 12.00 | 11.68 | 11.73 | 507,600 | 11.71 | | 20-Nov-09 | 11.78 | 11.83 | 11.52 | 11.61 | 944,000 | 11.59 | | 19-Nov-09 | 12.15 | 12.17 | 11.81 | 11.95 | 272,000 | 11.93 | | 18-Nov-09 | 12.14 | 12.34 | 12.02 | 12.20 | 228,700 | 12.18 | | 17-Nov-09 | 12.25 | 12.25 | 12.04 | 12.16 | 202,100 | 12.14 | | 16-Nov-09 | 12.06 | 12.37 | 12.06 | 12.26 | 230,000 | 12.24 | | 13-Nov-09 | 12.12 | 12.22 | 11.96 | 12.06 | 301,200 | 12.04 | | 12-Nov-09 | 12.42 | 12.42 | 12.00 | 12.03 | 226,500 | 12.01 | | 11-Nov-09 | 12.14 | 12.42 | 12.09 | 12.37 | 627,700 | 12.35 | | 10-Nov-09 | 12.00 | 12.14 | 11.73 | 11.83 | 270,800 | 11.81 | | 9-Nov-09 | 11.83 | 11.99 | 11.80 | 11.99 | 158,700 | 11.97 | | 6-Nov-09 | 11.49 | 11.84 | 11.49 | 11.70 | 206,100 | 11.68 | | 5-Nov-09 | 11.62 | 11.82 | 11.40 | 11.57 | 435,600 | 11.55 | | 4-Nov-09 | 11.41 | 11.69 | 11.36 | 11.41 | 811,600 | 11.39 | | * Close price adjusted for dividends and splits. |
|