| Date | Open | High | Low | Close | Volume | Adj Close* | | 7-Dec-09 | 7.95 | 8.02 | 7.94 | 8.02 | 69,700 | 8.02 | | 4-Dec-09 | 8.05 | 8.05 | 7.93 | 7.95 | 110,100 | 7.95 | | 3-Dec-09 | 8.02 | 8.05 | 8.00 | 8.02 | 93,500 | 8.02 | | 2-Dec-09 | 8.05 | 8.09 | 8.00 | 8.01 | 129,000 | 8.01 | | 1-Dec-09 | 7.98 | 8.05 | 7.98 | 8.01 | 116,600 | 8.01 | | 1-Dec-09 | $ 0.049 Dividend | | 30-Nov-09 | 7.99 | 8.01 | 7.93 | 7.99 | 144,200 | 7.94 | | 27-Nov-09 | 7.88 | 7.99 | 7.83 | 7.96 | 84,000 | 7.91 | | 25-Nov-09 | 7.89 | 7.93 | 7.83 | 7.93 | 89,200 | 7.88 | | 24-Nov-09 | 7.89 | 7.89 | 7.83 | 7.85 | 94,100 | 7.80 | | 23-Nov-09 | 7.81 | 7.88 | 7.72 | 7.87 | 95,900 | 7.82 | | 20-Nov-09 | 7.72 | 7.77 | 7.66 | 7.77 | 92,800 | 7.72 | | 19-Nov-09 | 7.74 | 7.76 | 7.70 | 7.76 | 91,400 | 7.71 | | 18-Nov-09 | 7.78 | 7.78 | 7.71 | 7.78 | 87,400 | 7.73 | | 17-Nov-09 | 7.76 | 7.79 | 7.73 | 7.77 | 127,500 | 7.72 | | 16-Nov-09 | 7.67 | 7.77 | 7.64 | 7.76 | 219,000 | 7.71 | | 13-Nov-09 | 7.62 | 7.66 | 7.61 | 7.64 | 62,500 | 7.59 | | 12-Nov-09 | 7.69 | 7.70 | 7.57 | 7.61 | 89,700 | 7.56 | | 12-Nov-09 | $ 0.042 Dividend | | 11-Nov-09 | 7.78 | 7.83 | 7.71 | 7.72 | 124,700 | 7.63 | | 10-Nov-09 | 7.69 | 7.81 | 7.69 | 7.77 | 103,500 | 7.68 | | 9-Nov-09 | 7.68 | 7.78 | 7.64 | 7.76 | 163,200 | 7.67 | | 6-Nov-09 | 7.63 | 7.66 | 7.62 | 7.62 | 67,200 | 7.53 | | 5-Nov-09 | 7.62 | 7.68 | 7.58 | 7.64 | 113,200 | 7.55 | | 4-Nov-09 | 7.66 | 7.67 | 7.59 | 7.65 | 75,600 | 7.56 | | 3-Nov-09 | 7.61 | 7.66 | 7.60 | 7.62 | 48,800 | 7.53 | | 2-Nov-09 | 7.57 | 7.65 | 7.43 | 7.60 | 78,200 | 7.51 | | 30-Oct-09 | 7.89 | 7.89 | 7.50 | 7.52 | 125,900 | 7.43 | | 29-Oct-09 | 7.58 | 7.64 | 7.57 | 7.58 | 87,900 | 7.49 | | 28-Oct-09 | 7.64 | 7.65 | 7.57 | 7.57 | 69,800 | 7.48 | | 27-Oct-09 | 7.60 | 7.64 | 7.60 | 7.63 | 61,200 | 7.54 | | 26-Oct-09 | 7.62 | 7.65 | 7.59 | 7.65 | 68,900 | 7.56 | | 23-Oct-09 | 7.60 | 7.66 | 7.59 | 7.65 | 46,700 | 7.56 | | 22-Oct-09 | 7.60 | 7.63 | 7.55 | 7.58 | 71,400 | 7.49 | | 21-Oct-09 | 7.61 | 7.68 | 7.58 | 7.59 | 71,900 | 7.50 | | 20-Oct-09 | 7.59 | 7.68 | 7.59 | 7.64 | 120,000 | 7.55 | | 19-Oct-09 | 7.55 | 7.66 | 7.55 | 7.60 | 112,900 | 7.51 | | 16-Oct-09 | 7.41 | 7.58 | 7.41 | 7.57 | 63,600 | 7.48 | | 15-Oct-09 | 7.52 | 7.52 | 7.21 | 7.40 | 324,000 | 7.31 | | 14-Oct-09 | 7.76 | 7.77 | 7.51 | 7.51 | 222,800 | 7.42 | | 14-Oct-09 | $ 0.042 Dividend | | 13-Oct-09 | 7.67 | 7.82 | 7.67 | 7.81 | 81,600 | 7.68 | | 12-Oct-09 | 7.86 | 7.86 | 7.52 | 7.65 | 206,400 | 7.52 | | 9-Oct-09 | 8.06 | 8.07 | 7.86 | 7.88 | 113,400 | 7.75 | | 8-Oct-09 | 8.13 | 8.13 | 8.07 | 8.09 | 62,300 | 7.95 | | 7-Oct-09 | 8.10 | 8.11 | 8.08 | 8.10 | 49,800 | 7.96 | | 6-Oct-09 | 8.07 | 8.11 | 8.02 | 8.11 | 68,100 | 7.97 | | 5-Oct-09 | 7.98 | 8.05 | 7.91 | 8.05 | 143,500 | 7.91 | | 2-Oct-09 | 7.92 | 7.97 | 7.92 | 7.96 | 91,200 | 7.83 | | 1-Oct-09 | 7.93 | 7.95 | 7.91 | 7.92 | 124,000 | 7.79 | | 30-Sep-09 | 7.95 | 7.95 | 7.89 | 7.91 | 112,400 | 7.78 | | 29-Sep-09 | 7.94 | 7.96 | 7.90 | 7.90 | 65,500 | 7.77 | | 28-Sep-09 | 7.92 | 7.96 | 7.91 | 7.94 | 81,900 | 7.81 | | 25-Sep-09 | 7.91 | 7.93 | 7.86 | 7.90 | 97,100 | 7.77 | | 24-Sep-09 | 7.94 | 7.98 | 7.90 | 7.90 | 95,300 | 7.77 | | 23-Sep-09 | 7.91 | 7.96 | 7.91 | 7.96 | 85,800 | 7.83 | | 22-Sep-09 | 7.92 | 7.96 | 7.91 | 7.95 | 78,100 | 7.82 | | 21-Sep-09 | 7.96 | 7.96 | 7.89 | 7.92 | 107,700 | 7.79 | | 18-Sep-09 | 7.90 | 7.96 | 7.89 | 7.93 | 90,600 | 7.80 | | 17-Sep-09 | 7.95 | 7.98 | 7.92 | 7.94 | 90,300 | 7.81 | | 16-Sep-09 | 7.99 | 7.99 | 7.96 | 7.98 | 113,700 | 7.85 | | 15-Sep-09 | 7.93 | 8.03 | 7.93 | 7.99 | 77,200 | 7.86 | | 14-Sep-09 | 7.99 | 7.99 | 7.89 | 7.97 | 106,500 | 7.84 | | 11-Sep-09 | 7.89 | 8.04 | 7.85 | 7.97 | 150,700 | 7.84 | | 10-Sep-09 | 7.89 | 7.90 | 7.86 | 7.87 | 50,300 | 7.74 | | 10-Sep-09 | $ 0.042 Dividend | | 9-Sep-09 | 7.96 | 8.03 | 7.87 | 7.93 | 141,000 | 7.76 | | 8-Sep-09 | 8.05 | 8.08 | 8.00 | 8.06 | 78,800 | 7.88 | | 4-Sep-09 | 7.89 | 8.04 | 7.85 | 8.03 | 66,000 | 7.85 | | 3-Sep-09 | 7.84 | 7.89 | 7.81 | 7.87 | 60,800 | 7.70 | | * Close price adjusted for dividends and splits. |
|