| Date | Open | High | Low | Close | Volume | Adj Close* | | 20-Nov-09 | 8.04 | 8.20 | 7.76 | 8.18 | 75,200 | 8.18 | | 19-Nov-09 | 8.12 | 8.25 | 8.05 | 8.15 | 83,700 | 8.15 | | 18-Nov-09 | 8.13 | 8.27 | 8.12 | 8.20 | 63,700 | 8.20 | | 17-Nov-09 | 7.79 | 8.15 | 7.59 | 8.12 | 73,500 | 8.12 | | 16-Nov-09 | 7.37 | 7.84 | 7.25 | 7.84 | 79,300 | 7.84 | | 13-Nov-09 | 7.43 | 7.52 | 7.16 | 7.25 | 71,400 | 7.25 | | 12-Nov-09 | 7.39 | 7.60 | 7.29 | 7.37 | 120,300 | 7.37 | | 11-Nov-09 | 7.66 | 7.89 | 7.30 | 7.43 | 60,600 | 7.43 | | 10-Nov-09 | 7.64 | 7.89 | 7.49 | 7.53 | 43,300 | 7.53 | | 9-Nov-09 | 7.87 | 7.99 | 7.60 | 7.73 | 54,100 | 7.73 | | 6-Nov-09 | 7.86 | 7.97 | 7.65 | 7.75 | 44,300 | 7.75 | | 5-Nov-09 | 7.41 | 8.09 | 7.41 | 8.02 | 88,900 | 8.02 | | 4-Nov-09 | 8.03 | 8.03 | 7.26 | 7.32 | 113,700 | 7.32 | | 3-Nov-09 | 7.85 | 8.05 | 7.81 | 7.94 | 102,300 | 7.94 | | 2-Nov-09 | 7.55 | 8.08 | 7.31 | 7.97 | 61,100 | 7.97 | | 30-Oct-09 | 7.84 | 8.05 | 7.50 | 7.50 | 150,700 | 7.50 | | 29-Oct-09 | 7.92 | 8.21 | 7.78 | 7.96 | 73,400 | 7.96 | | 28-Oct-09 | 7.97 | 8.34 | 7.75 | 7.81 | 68,200 | 7.81 | | 27-Oct-09 | 8.04 | 8.44 | 7.82 | 8.01 | 56,700 | 8.01 | | 26-Oct-09 | 8.13 | 8.36 | 7.92 | 8.02 | 64,900 | 8.02 | | 23-Oct-09 | 8.10 | 8.21 | 7.74 | 7.91 | 104,800 | 7.91 | | 22-Oct-09 | 7.62 | 8.29 | 7.54 | 8.12 | 99,400 | 8.12 | | 21-Oct-09 | 8.24 | 8.39 | 7.60 | 7.63 | 99,200 | 7.63 | | 20-Oct-09 | 8.46 | 8.65 | 8.09 | 8.18 | 36,300 | 8.18 | | 19-Oct-09 | 8.34 | 8.85 | 8.34 | 8.47 | 45,500 | 8.47 | | 16-Oct-09 | 8.64 | 8.71 | 8.16 | 8.31 | 65,000 | 8.31 | | 15-Oct-09 | 8.69 | 8.91 | 8.53 | 8.56 | 55,600 | 8.56 | | 14-Oct-09 | 8.60 | 8.90 | 8.50 | 8.76 | 60,500 | 8.76 | | 13-Oct-09 | 8.60 | 8.70 | 8.25 | 8.41 | 50,700 | 8.41 | | 12-Oct-09 | 8.74 | 9.03 | 8.42 | 8.59 | 50,100 | 8.59 | | 9-Oct-09 | 8.68 | 9.18 | 8.60 | 8.74 | 48,900 | 8.74 | | 8-Oct-09 | 8.78 | 9.25 | 8.58 | 8.73 | 102,300 | 8.73 | | 7-Oct-09 | 8.38 | 8.90 | 8.27 | 8.71 | 72,700 | 8.71 | | 6-Oct-09 | 8.22 | 8.46 | 7.88 | 8.44 | 83,200 | 8.44 | | 5-Oct-09 | 7.97 | 8.30 | 7.91 | 8.16 | 109,300 | 8.16 | | 2-Oct-09 | 7.31 | 8.07 | 7.26 | 7.90 | 134,600 | 7.90 | | 1-Oct-09 | 7.54 | 7.75 | 7.40 | 7.40 | 104,100 | 7.40 | | 30-Sep-09 | 7.76 | 7.89 | 7.63 | 7.63 | 136,800 | 7.63 | | 29-Sep-09 | 8.35 | 8.35 | 7.59 | 7.94 | 59,000 | 7.94 | | 28-Sep-09 | 7.72 | 8.36 | 7.61 | 8.33 | 89,700 | 8.33 | | 25-Sep-09 | 7.57 | 7.85 | 7.51 | 7.63 | 101,000 | 7.63 | | 24-Sep-09 | 7.61 | 7.88 | 7.57 | 7.61 | 100,800 | 7.61 | | 23-Sep-09 | 7.73 | 7.98 | 7.54 | 7.54 | 78,300 | 7.54 | | 23-Sep-09 | $ 0.05 Dividend | | 22-Sep-09 | 7.66 | 7.91 | 7.41 | 7.73 | 54,700 | 7.68 | | 21-Sep-09 | 7.42 | 7.73 | 7.42 | 7.60 | 66,900 | 7.55 | | 18-Sep-09 | 7.52 | 7.60 | 7.22 | 7.54 | 139,100 | 7.49 | | 17-Sep-09 | 7.48 | 7.54 | 7.24 | 7.49 | 39,600 | 7.44 | | 16-Sep-09 | 7.46 | 7.51 | 7.34 | 7.51 | 52,900 | 7.46 | | 15-Sep-09 | 7.17 | 7.40 | 7.03 | 7.40 | 50,600 | 7.35 | | 14-Sep-09 | 6.98 | 7.20 | 6.98 | 7.16 | 52,100 | 7.11 | | 11-Sep-09 | 6.69 | 7.14 | 6.69 | 6.98 | 72,400 | 6.93 | | 10-Sep-09 | 6.43 | 6.65 | 6.35 | 6.65 | 315,500 | 6.61 | | 9-Sep-09 | 6.43 | 6.49 | 6.38 | 6.43 | 60,800 | 6.39 | | 8-Sep-09 | 6.59 | 6.61 | 6.28 | 6.38 | 35,900 | 6.34 | | 4-Sep-09 | 6.16 | 6.50 | 6.04 | 6.47 | 89,200 | 6.43 | | 3-Sep-09 | 6.20 | 6.35 | 6.04 | 6.16 | 58,600 | 6.12 | | 2-Sep-09 | 6.08 | 6.33 | 6.05 | 6.15 | 70,800 | 6.11 | | 1-Sep-09 | 6.28 | 6.53 | 6.09 | 6.09 | 120,300 | 6.05 | | 31-Aug-09 | 6.30 | 6.56 | 6.30 | 6.36 | 155,100 | 6.32 | | 28-Aug-09 | 6.52 | 6.52 | 6.36 | 6.42 | 36,500 | 6.38 | | 27-Aug-09 | 6.43 | 6.52 | 6.30 | 6.45 | 159,800 | 6.41 | | 26-Aug-09 | 6.37 | 6.46 | 6.30 | 6.46 | 133,100 | 6.42 | | 25-Aug-09 | 6.36 | 6.50 | 6.26 | 6.41 | 55,900 | 6.37 | | 24-Aug-09 | 6.60 | 6.76 | 6.18 | 6.32 | 76,900 | 6.28 | | 21-Aug-09 | 6.55 | 6.65 | 6.42 | 6.60 | 116,300 | 6.56 | | 20-Aug-09 | 6.35 | 6.40 | 6.20 | 6.40 | 35,600 | 6.36 | | * Close price adjusted for dividends and splits. |
|