| Date | Open | High | Low | Close | Volume | Adj Close* | | 9-Feb-10 | 8.80 | 9.19 | 8.72 | 9.00 | 1,138,100 | 9.00 | | 8-Feb-10 | 8.87 | 9.13 | 8.62 | 8.64 | 1,293,200 | 8.64 | | 5-Feb-10 | 9.22 | 9.26 | 8.60 | 8.90 | 1,859,900 | 8.90 | | 4-Feb-10 | 9.90 | 9.90 | 9.20 | 9.20 | 1,270,400 | 9.20 | | 3-Feb-10 | 9.97 | 10.12 | 9.76 | 10.02 | 827,700 | 10.02 | | 2-Feb-10 | 10.03 | 10.10 | 9.85 | 10.00 | 987,500 | 10.00 | | 1-Feb-10 | 9.78 | 10.09 | 9.72 | 9.95 | 754,400 | 9.95 | | 29-Jan-10 | 10.02 | 10.25 | 9.50 | 9.67 | 1,797,100 | 9.67 | | 28-Jan-10 | 10.20 | 10.20 | 9.57 | 9.93 | 961,600 | 9.93 | | 27-Jan-10 | 9.86 | 10.21 | 9.77 | 10.14 | 793,900 | 10.14 | | 26-Jan-10 | 10.06 | 10.22 | 9.82 | 9.86 | 842,500 | 9.86 | | 25-Jan-10 | 10.34 | 10.42 | 10.02 | 10.14 | 1,648,600 | 10.14 | | 22-Jan-10 | 11.15 | 11.15 | 10.24 | 10.27 | 1,686,700 | 10.27 | | 21-Jan-10 | 11.00 | 11.14 | 10.79 | 10.97 | 1,135,600 | 10.97 | | 20-Jan-10 | 10.86 | 11.05 | 10.51 | 10.96 | 1,433,300 | 10.96 | | 19-Jan-10 | 10.72 | 11.08 | 10.70 | 11.02 | 923,500 | 11.02 | | 15-Jan-10 | 10.71 | 10.93 | 10.46 | 10.73 | 1,481,200 | 10.73 | | 14-Jan-10 | 10.24 | 10.84 | 10.22 | 10.78 | 1,217,400 | 10.78 | | 13-Jan-10 | 10.19 | 10.44 | 10.04 | 10.26 | 953,300 | 10.26 | | 12-Jan-10 | 10.47 | 10.53 | 10.12 | 10.17 | 764,200 | 10.17 | | 11-Jan-10 | 10.44 | 10.65 | 10.35 | 10.61 | 1,364,200 | 10.61 | | 8-Jan-10 | 10.16 | 10.43 | 10.01 | 10.40 | 1,054,000 | 10.40 | | 7-Jan-10 | 10.19 | 10.21 | 9.95 | 10.18 | 1,300,400 | 10.18 | | 6-Jan-10 | 9.88 | 10.28 | 9.88 | 10.17 | 1,122,500 | 10.17 | | 5-Jan-10 | 9.26 | 9.94 | 9.26 | 9.87 | 1,077,000 | 9.87 | | 4-Jan-10 | 9.01 | 9.35 | 9.01 | 9.34 | 1,047,800 | 9.34 | | 31-Dec-09 | 8.98 | 9.05 | 8.79 | 8.79 | 409,200 | 8.79 | | 30-Dec-09 | 9.07 | 9.15 | 8.97 | 9.00 | 837,900 | 9.00 | | 29-Dec-09 | 9.13 | 9.29 | 9.10 | 9.14 | 1,134,500 | 9.14 | | 28-Dec-09 | 9.05 | 9.19 | 8.99 | 9.11 | 850,800 | 9.11 | | 24-Dec-09 | 9.08 | 9.13 | 9.00 | 9.01 | 309,900 | 9.01 | | 23-Dec-09 | 9.12 | 9.14 | 8.99 | 9.02 | 1,121,300 | 9.02 | | 22-Dec-09 | 9.13 | 9.24 | 8.95 | 9.02 | 1,394,500 | 9.02 | | 21-Dec-09 | 8.99 | 9.24 | 8.99 | 9.12 | 1,118,900 | 9.12 | | 18-Dec-09 | 8.84 | 8.98 | 8.65 | 8.97 | 1,912,000 | 8.97 | | 17-Dec-09 | 8.68 | 8.80 | 8.49 | 8.68 | 1,150,800 | 8.68 | | 16-Dec-09 | 8.54 | 8.79 | 8.37 | 8.70 | 1,200,100 | 8.70 | | 15-Dec-09 | 8.15 | 8.50 | 8.10 | 8.28 | 959,800 | 8.28 | | 14-Dec-09 | 8.32 | 8.32 | 8.02 | 8.24 | 747,500 | 8.24 | | 11-Dec-09 | 8.00 | 8.22 | 7.89 | 8.13 | 941,300 | 8.13 | | 10-Dec-09 | 7.85 | 8.00 | 7.74 | 7.91 | 960,500 | 7.91 | | 9-Dec-09 | 7.77 | 7.88 | 7.60 | 7.80 | 781,300 | 7.80 | | 8-Dec-09 | 7.75 | 8.00 | 7.66 | 7.80 | 931,500 | 7.80 | | 7-Dec-09 | 7.70 | 7.95 | 7.68 | 7.88 | 865,500 | 7.88 | | 4-Dec-09 | 7.63 | 7.85 | 7.39 | 7.70 | 1,103,400 | 7.70 | | 3-Dec-09 | 7.62 | 7.73 | 7.46 | 7.50 | 1,079,600 | 7.50 | | 2-Dec-09 | 7.63 | 7.75 | 7.44 | 7.61 | 1,332,400 | 7.61 | | 1-Dec-09 | 7.74 | 7.89 | 7.51 | 7.63 | 958,800 | 7.63 | | 30-Nov-09 | 7.41 | 7.67 | 7.29 | 7.62 | 1,659,500 | 7.62 | | 27-Nov-09 | 7.49 | 7.65 | 7.07 | 7.48 | 600,300 | 7.48 | | 25-Nov-09 | 7.85 | 7.90 | 7.60 | 7.84 | 540,200 | 7.84 | | 24-Nov-09 | 7.72 | 7.80 | 7.48 | 7.78 | 829,700 | 7.78 | | 23-Nov-09 | 7.84 | 8.03 | 7.65 | 7.69 | 685,900 | 7.69 | | 20-Nov-09 | 7.82 | 7.83 | 7.56 | 7.65 | 893,900 | 7.65 | | 19-Nov-09 | 8.26 | 8.26 | 7.67 | 7.90 | 1,357,400 | 7.90 | | 18-Nov-09 | 8.56 | 8.70 | 8.19 | 8.31 | 724,100 | 8.31 | | 17-Nov-09 | 8.25 | 8.59 | 8.11 | 8.53 | 992,600 | 8.53 | | 16-Nov-09 | 7.90 | 8.25 | 7.90 | 8.20 | 804,100 | 8.20 | | 13-Nov-09 | 7.69 | 8.00 | 7.59 | 7.87 | 724,200 | 7.87 | | 12-Nov-09 | 8.07 | 8.27 | 7.63 | 7.68 | 904,100 | 7.68 | | 11-Nov-09 | 8.25 | 8.45 | 7.91 | 8.13 | 776,800 | 8.13 | | 10-Nov-09 | 7.96 | 8.18 | 7.86 | 8.10 | 1,025,000 | 8.10 | | 9-Nov-09 | 7.83 | 8.01 | 7.83 | 7.96 | 647,900 | 7.96 | | 6-Nov-09 | 7.69 | 7.98 | 7.59 | 7.70 | 878,500 | 7.70 | | 5-Nov-09 | 7.69 | 7.88 | 7.59 | 7.83 | 1,582,800 | 7.83 | | 4-Nov-09 | 8.02 | 8.02 | 7.56 | 7.61 | 1,316,800 | 7.61 | | * Close price adjusted for dividends and splits. |
|