| Date | Open | High | Low | Close | Volume | Adj Close* | | 20-Nov-09 | 4.17 | 4.17 | 3.99 | 4.04 | 413,300 | 4.04 | | 19-Nov-09 | 4.43 | 4.50 | 4.16 | 4.17 | 508,500 | 4.17 | | 18-Nov-09 | 4.49 | 4.63 | 4.24 | 4.50 | 406,200 | 4.50 | | 17-Nov-09 | 4.40 | 4.68 | 4.36 | 4.47 | 558,800 | 4.47 | | 16-Nov-09 | 4.39 | 4.52 | 4.30 | 4.45 | 591,700 | 4.45 | | 13-Nov-09 | 4.00 | 4.34 | 3.87 | 4.33 | 536,000 | 4.33 | | 12-Nov-09 | 4.03 | 4.10 | 3.85 | 3.94 | 447,900 | 3.94 | | 11-Nov-09 | 4.26 | 4.40 | 4.00 | 4.09 | 560,900 | 4.09 | | 10-Nov-09 | 3.94 | 4.21 | 3.87 | 4.21 | 523,300 | 4.21 | | 9-Nov-09 | 3.81 | 3.95 | 3.76 | 3.95 | 513,200 | 3.95 | | 6-Nov-09 | 3.83 | 3.93 | 3.75 | 3.78 | 279,800 | 3.78 | | 5-Nov-09 | 3.69 | 3.89 | 3.61 | 3.88 | 271,400 | 3.88 | | 4-Nov-09 | 3.75 | 3.92 | 3.63 | 3.65 | 378,400 | 3.65 | | 3-Nov-09 | 3.31 | 3.68 | 3.23 | 3.60 | 287,100 | 3.60 | | 2-Nov-09 | 3.46 | 3.53 | 3.08 | 3.33 | 281,600 | 3.33 | | 30-Oct-09 | 3.44 | 3.54 | 3.30 | 3.43 | 200,300 | 3.43 | | 29-Oct-09 | 3.53 | 3.64 | 3.40 | 3.49 | 160,200 | 3.49 | | 28-Oct-09 | 3.66 | 3.73 | 3.51 | 3.54 | 164,400 | 3.54 | | 27-Oct-09 | 3.73 | 3.76 | 3.65 | 3.67 | 89,000 | 3.67 | | 26-Oct-09 | 3.73 | 3.73 | 3.64 | 3.73 | 119,800 | 3.73 | | 23-Oct-09 | 3.81 | 3.81 | 3.63 | 3.71 | 131,100 | 3.71 | | 22-Oct-09 | 3.57 | 3.75 | 3.52 | 3.69 | 132,200 | 3.69 | | 21-Oct-09 | 3.69 | 3.83 | 3.57 | 3.57 | 164,700 | 3.57 | | 20-Oct-09 | 3.81 | 3.81 | 3.65 | 3.69 | 106,700 | 3.69 | | 19-Oct-09 | 3.78 | 3.83 | 3.69 | 3.80 | 64,300 | 3.80 | | 16-Oct-09 | 3.92 | 3.92 | 3.64 | 3.75 | 478,700 | 3.75 | | 15-Oct-09 | 3.99 | 3.99 | 3.80 | 3.95 | 153,300 | 3.95 | | 14-Oct-09 | 4.01 | 4.05 | 3.80 | 3.95 | 143,600 | 3.95 | | 13-Oct-09 | 3.95 | 4.01 | 3.91 | 3.94 | 56,300 | 3.94 | | 12-Oct-09 | 3.96 | 4.11 | 3.92 | 3.96 | 83,900 | 3.96 | | 9-Oct-09 | 3.85 | 4.03 | 3.85 | 3.99 | 85,400 | 3.99 | | 8-Oct-09 | 3.88 | 4.11 | 3.84 | 3.86 | 96,000 | 3.86 | | 7-Oct-09 | 3.86 | 3.95 | 3.76 | 3.83 | 83,900 | 3.83 | | 6-Oct-09 | 3.88 | 3.90 | 3.74 | 3.88 | 115,200 | 3.88 | | 5-Oct-09 | 3.87 | 3.96 | 3.75 | 3.86 | 124,200 | 3.86 | | 2-Oct-09 | 3.86 | 3.90 | 3.60 | 3.85 | 240,700 | 3.85 | | 1-Oct-09 | 4.01 | 4.03 | 3.73 | 3.85 | 318,600 | 3.85 | | 30-Sep-09 | 4.11 | 4.11 | 3.91 | 4.03 | 158,700 | 4.03 | | 29-Sep-09 | 4.09 | 4.17 | 4.00 | 4.12 | 89,600 | 4.12 | | 28-Sep-09 | 3.95 | 4.21 | 3.94 | 4.11 | 142,400 | 4.11 | | 28-Sep-09 | $ 0.05 Dividend | | 25-Sep-09 | 3.93 | 4.03 | 3.83 | 3.94 | 195,100 | 3.89 | | 24-Sep-09 | 4.20 | 4.21 | 3.90 | 4.01 | 196,800 | 3.96 | | 23-Sep-09 | 4.39 | 4.45 | 4.15 | 4.18 | 170,000 | 4.13 | | 22-Sep-09 | 4.26 | 4.45 | 4.17 | 4.36 | 187,300 | 4.30 | | 21-Sep-09 | 4.11 | 4.23 | 4.06 | 4.20 | 132,000 | 4.15 | | 18-Sep-09 | 4.23 | 4.31 | 3.99 | 4.16 | 288,900 | 4.11 | | 17-Sep-09 | 4.28 | 4.34 | 4.15 | 4.21 | 96,800 | 4.16 | | 16-Sep-09 | 4.07 | 4.39 | 4.07 | 4.27 | 175,800 | 4.22 | | 15-Sep-09 | 3.97 | 4.30 | 3.89 | 4.06 | 449,700 | 4.01 | | 14-Sep-09 | 3.97 | 4.00 | 3.84 | 3.97 | 114,300 | 3.92 | | 11-Sep-09 | 3.97 | 4.00 | 3.80 | 3.96 | 188,900 | 3.91 | | 10-Sep-09 | 3.88 | 4.02 | 3.73 | 3.97 | 252,300 | 3.92 | | 9-Sep-09 | 3.89 | 3.95 | 3.78 | 3.88 | 107,400 | 3.83 | | 8-Sep-09 | 4.10 | 4.10 | 3.83 | 3.90 | 154,700 | 3.85 | | 4-Sep-09 | 3.96 | 4.08 | 3.90 | 4.06 | 290,900 | 4.01 | | 3-Sep-09 | 3.94 | 4.07 | 3.72 | 3.99 | 138,900 | 3.94 | | 2-Sep-09 | 3.74 | 4.00 | 3.71 | 3.86 | 179,000 | 3.81 | | 1-Sep-09 | 4.08 | 4.24 | 3.75 | 3.75 | 925,500 | 3.70 | | 31-Aug-09 | 4.01 | 4.29 | 4.01 | 4.15 | 346,500 | 4.10 | | 28-Aug-09 | 3.94 | 4.10 | 3.89 | 4.05 | 571,800 | 4.00 | | 27-Aug-09 | 3.75 | 3.94 | 3.73 | 3.93 | 432,500 | 3.88 | | 26-Aug-09 | 3.69 | 3.74 | 3.62 | 3.73 | 331,400 | 3.68 | | 25-Aug-09 | 3.60 | 3.71 | 3.60 | 3.67 | 131,600 | 3.62 | | 24-Aug-09 | 3.60 | 3.60 | 3.48 | 3.58 | 157,700 | 3.53 | | 21-Aug-09 | 3.65 | 3.68 | 3.59 | 3.60 | 259,900 | 3.55 | | 20-Aug-09 | 3.41 | 3.60 | 3.41 | 3.60 | 162,000 | 3.55 | | * Close price adjusted for dividends and splits. |
|