| Date | Open | High | Low | Close | Volume | Adj Close* | | 25-Nov-09 | 6.26 | 6.29 | 6.05 | 6.05 | 9,700 | 6.05 | | 24-Nov-09 | 6.20 | 6.22 | 6.05 | 6.20 | 35,800 | 6.20 | | 23-Nov-09 | 6.22 | 6.39 | 6.12 | 6.21 | 37,100 | 6.21 | | 20-Nov-09 | 6.05 | 6.28 | 6.05 | 6.13 | 50,200 | 6.13 | | 19-Nov-09 | 6.39 | 6.39 | 6.06 | 6.07 | 47,900 | 6.07 | | 18-Nov-09 | 6.21 | 6.47 | 6.21 | 6.45 | 59,600 | 6.45 | | 17-Nov-09 | 5.98 | 6.32 | 5.76 | 6.19 | 68,300 | 6.19 | | 16-Nov-09 | 5.75 | 6.20 | 5.75 | 6.00 | 137,300 | 6.00 | | 13-Nov-09 | 5.63 | 6.01 | 5.48 | 5.61 | 69,200 | 5.61 | | 12-Nov-09 | 5.64 | 5.64 | 5.38 | 5.55 | 68,800 | 5.55 | | 11-Nov-09 | 5.72 | 5.78 | 5.52 | 5.63 | 36,300 | 5.63 | | 10-Nov-09 | 5.86 | 6.14 | 5.60 | 5.62 | 34,000 | 5.62 | | 9-Nov-09 | 5.89 | 5.90 | 5.80 | 5.89 | 53,000 | 5.89 | | 6-Nov-09 | 5.97 | 5.97 | 5.57 | 5.74 | 95,200 | 5.74 | | 5-Nov-09 | 5.80 | 6.16 | 5.80 | 6.08 | 45,100 | 6.08 | | 4-Nov-09 | 6.07 | 6.07 | 5.67 | 5.71 | 55,500 | 5.71 | | 3-Nov-09 | 6.04 | 6.20 | 5.96 | 6.02 | 24,800 | 6.02 | | 2-Nov-09 | 6.10 | 6.25 | 5.84 | 6.10 | 56,100 | 6.10 | | 30-Oct-09 | 6.24 | 6.25 | 6.02 | 6.08 | 97,200 | 6.08 | | 29-Oct-09 | 6.40 | 6.56 | 6.20 | 6.23 | 47,300 | 6.23 | | 29-Oct-09 | $ 0.05 Dividend | | 28-Oct-09 | 6.25 | 6.41 | 6.23 | 6.33 | 58,900 | 6.28 | | 27-Oct-09 | 6.16 | 6.49 | 6.13 | 6.24 | 59,900 | 6.19 | | 26-Oct-09 | 6.50 | 6.93 | 6.10 | 6.15 | 64,100 | 6.10 | | 23-Oct-09 | 6.90 | 6.93 | 6.37 | 6.42 | 47,500 | 6.37 | | 22-Oct-09 | 6.43 | 7.09 | 6.32 | 6.90 | 80,600 | 6.85 | | 21-Oct-09 | 6.70 | 6.97 | 6.30 | 6.42 | 57,600 | 6.37 | | 20-Oct-09 | 7.06 | 7.38 | 6.67 | 6.70 | 65,700 | 6.65 | | 19-Oct-09 | 7.24 | 7.28 | 7.00 | 7.03 | 46,300 | 6.97 | | 16-Oct-09 | 7.16 | 7.28 | 7.05 | 7.18 | 29,000 | 7.12 | | 15-Oct-09 | 7.35 | 7.35 | 7.00 | 7.21 | 34,800 | 7.15 | | 14-Oct-09 | 7.11 | 7.35 | 7.07 | 7.21 | 32,300 | 7.15 | | 13-Oct-09 | 7.22 | 7.28 | 6.75 | 6.97 | 62,400 | 6.91 | | 12-Oct-09 | 7.29 | 7.57 | 7.11 | 7.24 | 17,700 | 7.18 | | 9-Oct-09 | 7.01 | 7.24 | 7.00 | 7.21 | 23,900 | 7.15 | | 8-Oct-09 | 7.20 | 7.43 | 7.00 | 7.00 | 54,600 | 6.94 | | 7-Oct-09 | 7.16 | 7.24 | 7.01 | 7.11 | 27,900 | 7.05 | | 6-Oct-09 | 7.28 | 7.38 | 7.17 | 7.27 | 48,400 | 7.21 | | 5-Oct-09 | 7.20 | 7.33 | 7.07 | 7.25 | 43,400 | 7.19 | | 2-Oct-09 | 7.20 | 7.28 | 7.10 | 7.13 | 33,000 | 7.07 | | 1-Oct-09 | 7.56 | 7.63 | 7.25 | 7.25 | 78,700 | 7.19 | | 30-Sep-09 | 8.02 | 8.13 | 7.50 | 7.50 | 60,600 | 7.44 | | 29-Sep-09 | 8.26 | 8.38 | 7.95 | 7.99 | 53,100 | 7.93 | | 28-Sep-09 | 8.21 | 8.30 | 8.02 | 8.27 | 38,700 | 8.20 | | 25-Sep-09 | 8.18 | 8.30 | 8.07 | 8.12 | 30,000 | 8.06 | | 24-Sep-09 | 8.28 | 8.46 | 8.06 | 8.07 | 47,400 | 8.01 | | 23-Sep-09 | 8.10 | 8.63 | 8.01 | 8.25 | 31,900 | 8.18 | | 22-Sep-09 | 8.15 | 8.63 | 7.99 | 8.30 | 31,400 | 8.23 | | 21-Sep-09 | 7.80 | 8.16 | 7.75 | 8.04 | 41,600 | 7.98 | | 18-Sep-09 | 8.24 | 8.24 | 7.69 | 7.89 | 92,200 | 7.83 | | 17-Sep-09 | 8.31 | 8.38 | 8.16 | 8.20 | 18,300 | 8.14 | | 16-Sep-09 | 8.26 | 8.33 | 8.14 | 8.30 | 14,900 | 8.23 | | 15-Sep-09 | 8.04 | 8.36 | 7.92 | 8.22 | 37,300 | 8.16 | | 14-Sep-09 | 7.95 | 8.16 | 7.95 | 8.09 | 27,600 | 8.03 | | 11-Sep-09 | 8.23 | 8.29 | 7.74 | 8.01 | 40,700 | 7.95 | | 10-Sep-09 | 8.02 | 8.08 | 7.75 | 8.07 | 40,800 | 8.01 | | 9-Sep-09 | 8.08 | 8.11 | 7.69 | 8.07 | 56,200 | 8.01 | | 8-Sep-09 | 8.76 | 8.78 | 8.01 | 8.08 | 32,300 | 8.02 | | 4-Sep-09 | 8.30 | 8.43 | 8.01 | 8.38 | 51,300 | 8.31 | | 3-Sep-09 | 8.70 | 8.86 | 8.25 | 8.40 | 61,400 | 8.33 | | 2-Sep-09 | 8.77 | 8.85 | 8.65 | 8.67 | 28,400 | 8.60 | | 1-Sep-09 | 8.82 | 9.11 | 8.72 | 8.76 | 24,400 | 8.69 | | 31-Aug-09 | 9.05 | 9.05 | 8.68 | 8.86 | 47,000 | 8.79 | | 28-Aug-09 | 9.75 | 9.81 | 9.08 | 9.14 | 22,400 | 9.07 | | 27-Aug-09 | 9.98 | 9.98 | 9.59 | 9.77 | 22,800 | 9.69 | | 26-Aug-09 | 9.95 | 10.08 | 9.72 | 10.05 | 51,200 | 9.97 | | 25-Aug-09 | 9.86 | 10.02 | 9.80 | 10.00 | 52,100 | 9.92 | | * Close price adjusted for dividends and splits. |
|