| Date | Open | High | Low | Close | Volume | Adj Close* | | 7-Dec-09 | 7.74 | 7.77 | 7.56 | 7.69 | 127,000 | 7.69 | | 4-Dec-09 | 7.68 | 7.80 | 7.57 | 7.75 | 381,600 | 7.75 | | 3-Dec-09 | 7.70 | 7.73 | 7.36 | 7.54 | 400,900 | 7.54 | | 2-Dec-09 | 7.73 | 7.73 | 7.52 | 7.65 | 137,200 | 7.65 | | 1-Dec-09 | 7.60 | 7.77 | 7.46 | 7.73 | 383,700 | 7.73 | | 30-Nov-09 | 7.18 | 7.65 | 7.10 | 7.54 | 1,264,600 | 7.54 | | 27-Nov-09 | 7.11 | 7.36 | 7.11 | 7.20 | 167,600 | 7.20 | | 25-Nov-09 | 7.40 | 7.43 | 7.31 | 7.33 | 267,200 | 7.33 | | 24-Nov-09 | 7.58 | 7.58 | 7.31 | 7.37 | 429,700 | 7.37 | | 23-Nov-09 | 7.57 | 7.85 | 7.51 | 7.56 | 347,400 | 7.56 | | 20-Nov-09 | 7.56 | 7.84 | 7.50 | 7.80 | 290,200 | 7.80 | | 19-Nov-09 | 7.56 | 7.67 | 7.50 | 7.63 | 232,800 | 7.63 | | 18-Nov-09 | 7.48 | 7.64 | 7.48 | 7.63 | 151,300 | 7.63 | | 17-Nov-09 | 7.51 | 7.60 | 7.45 | 7.50 | 165,600 | 7.50 | | 16-Nov-09 | 7.48 | 7.62 | 7.43 | 7.52 | 313,300 | 7.52 | | 13-Nov-09 | 7.26 | 7.46 | 7.21 | 7.45 | 184,000 | 7.45 | | 12-Nov-09 | 7.25 | 7.50 | 7.07 | 7.22 | 271,600 | 7.22 | | 11-Nov-09 | 7.28 | 7.28 | 7.15 | 7.25 | 147,800 | 7.25 | | 10-Nov-09 | 7.22 | 7.30 | 7.18 | 7.20 | 136,100 | 7.20 | | 9-Nov-09 | 7.02 | 7.19 | 6.99 | 7.16 | 138,100 | 7.16 | | 6-Nov-09 | 6.81 | 7.01 | 6.81 | 6.98 | 67,100 | 6.98 | | 5-Nov-09 | 6.79 | 6.92 | 6.78 | 6.90 | 75,400 | 6.90 | | 4-Nov-09 | 6.85 | 6.91 | 6.72 | 6.75 | 152,200 | 6.75 | | 3-Nov-09 | 6.73 | 6.83 | 6.67 | 6.81 | 166,900 | 6.81 | | 2-Nov-09 | 6.92 | 6.92 | 6.63 | 6.77 | 270,500 | 6.77 | | 30-Oct-09 | 7.07 | 7.07 | 6.89 | 6.93 | 207,100 | 6.93 | | 29-Oct-09 | 7.18 | 7.28 | 7.04 | 7.13 | 138,100 | 7.13 | | 28-Oct-09 | 7.32 | 7.33 | 7.02 | 7.11 | 148,500 | 7.11 | | 27-Oct-09 | 7.38 | 7.64 | 7.30 | 7.31 | 116,600 | 7.31 | | 26-Oct-09 | 7.35 | 7.51 | 7.27 | 7.34 | 136,200 | 7.34 | | 23-Oct-09 | 7.56 | 7.65 | 7.31 | 7.35 | 147,100 | 7.35 | | 22-Oct-09 | 7.32 | 7.59 | 7.30 | 7.52 | 186,400 | 7.52 | | 21-Oct-09 | 7.42 | 7.68 | 7.31 | 7.32 | 225,300 | 7.32 | | 20-Oct-09 | 7.77 | 7.77 | 7.44 | 7.45 | 93,600 | 7.45 | | 19-Oct-09 | 7.78 | 7.89 | 7.62 | 7.78 | 73,000 | 7.78 | | 16-Oct-09 | 7.74 | 7.78 | 7.58 | 7.73 | 112,100 | 7.73 | | 15-Oct-09 | 7.79 | 7.82 | 7.56 | 7.82 | 99,600 | 7.82 | | 14-Oct-09 | 7.70 | 7.88 | 7.60 | 7.85 | 150,700 | 7.85 | | 13-Oct-09 | 7.63 | 7.70 | 7.55 | 7.59 | 71,100 | 7.59 | | 12-Oct-09 | 7.87 | 7.90 | 7.57 | 7.62 | 66,200 | 7.62 | | 9-Oct-09 | 7.49 | 7.87 | 7.38 | 7.87 | 145,200 | 7.87 | | 8-Oct-09 | 7.53 | 7.60 | 7.43 | 7.49 | 171,200 | 7.49 | | 7-Oct-09 | 7.45 | 7.48 | 7.26 | 7.47 | 66,700 | 7.47 | | 6-Oct-09 | 7.45 | 7.60 | 7.33 | 7.50 | 278,100 | 7.50 | | 5-Oct-09 | 7.53 | 7.64 | 7.32 | 7.43 | 159,200 | 7.43 | | 2-Oct-09 | 7.18 | 7.58 | 7.17 | 7.51 | 419,400 | 7.51 | | 1-Oct-09 | 7.25 | 7.40 | 7.23 | 7.24 | 342,100 | 7.24 | | 30-Sep-09 | 7.43 | 7.50 | 7.25 | 7.27 | 208,500 | 7.27 | | 29-Sep-09 | 7.36 | 7.61 | 7.29 | 7.37 | 224,800 | 7.37 | | 29-Sep-09 | $ 0.06 Dividend | | 28-Sep-09 | 7.29 | 7.49 | 7.25 | 7.37 | 235,800 | 7.31 | | 25-Sep-09 | 7.23 | 7.62 | 7.15 | 7.26 | 165,500 | 7.20 | | 24-Sep-09 | 7.56 | 7.59 | 7.21 | 7.23 | 393,300 | 7.17 | | 23-Sep-09 | 7.70 | 7.75 | 7.48 | 7.50 | 274,200 | 7.44 | | 22-Sep-09 | 7.70 | 7.76 | 7.64 | 7.72 | 127,700 | 7.66 | | 21-Sep-09 | 7.60 | 7.68 | 7.55 | 7.66 | 112,100 | 7.60 | | 18-Sep-09 | 7.79 | 7.79 | 7.57 | 7.67 | 399,400 | 7.61 | | 17-Sep-09 | 7.83 | 7.87 | 7.75 | 7.77 | 72,500 | 7.71 | | 16-Sep-09 | 7.89 | 7.90 | 7.72 | 7.82 | 111,100 | 7.76 | | 15-Sep-09 | 7.86 | 7.90 | 7.78 | 7.85 | 260,700 | 7.79 | | 14-Sep-09 | 7.80 | 7.93 | 7.80 | 7.87 | 72,800 | 7.81 | | 11-Sep-09 | 7.79 | 7.89 | 7.66 | 7.85 | 161,600 | 7.79 | | 10-Sep-09 | 7.68 | 7.80 | 7.67 | 7.76 | 126,000 | 7.70 | | 9-Sep-09 | 7.70 | 7.79 | 7.65 | 7.68 | 156,500 | 7.62 | | 8-Sep-09 | 7.87 | 7.90 | 7.67 | 7.70 | 153,000 | 7.64 | | 4-Sep-09 | 7.71 | 7.80 | 7.55 | 7.80 | 176,500 | 7.74 | | 3-Sep-09 | 7.64 | 7.72 | 7.52 | 7.71 | 198,900 | 7.65 | | * Close price adjusted for dividends and splits. |
|