| Date | Open | High | Low | Close | Volume | Adj Close* | | 9-Feb-10 | 7.92 | 7.96 | 7.72 | 7.79 | 34,200 | 7.79 | | 8-Feb-10 | 7.78 | 7.98 | 7.74 | 7.77 | 32,000 | 7.77 | | 5-Feb-10 | 7.72 | 7.82 | 7.68 | 7.68 | 29,600 | 7.68 | | 4-Feb-10 | 7.75 | 7.86 | 7.70 | 7.72 | 18,300 | 7.72 | | 3-Feb-10 | 7.87 | 7.87 | 7.70 | 7.84 | 16,600 | 7.84 | | 2-Feb-10 | 7.75 | 7.88 | 7.68 | 7.87 | 27,600 | 7.87 | | 2-Feb-10 | $ 0.063 Dividend | | 1-Feb-10 | 7.88 | 7.95 | 7.79 | 7.79 | 77,800 | 7.73 | | 29-Jan-10 | 7.73 | 7.83 | 7.73 | 7.80 | 30,300 | 7.74 | | 28-Jan-10 | 7.68 | 7.75 | 7.64 | 7.75 | 31,500 | 7.69 | | 27-Jan-10 | 7.84 | 7.86 | 7.61 | 7.61 | 42,800 | 7.55 | | 26-Jan-10 | 7.66 | 7.82 | 7.65 | 7.74 | 37,300 | 7.68 | | 25-Jan-10 | 7.61 | 7.73 | 7.61 | 7.70 | 70,200 | 7.64 | | 22-Jan-10 | 7.60 | 7.68 | 7.57 | 7.61 | 23,900 | 7.55 | | 21-Jan-10 | 7.67 | 7.67 | 7.55 | 7.56 | 11,100 | 7.50 | | 20-Jan-10 | 7.71 | 7.71 | 7.61 | 7.64 | 30,300 | 7.58 | | 19-Jan-10 | 7.59 | 7.65 | 7.51 | 7.65 | 67,700 | 7.59 | | 15-Jan-10 | 7.56 | 7.58 | 7.47 | 7.55 | 19,500 | 7.49 | | 14-Jan-10 | 7.48 | 7.56 | 7.47 | 7.53 | 34,300 | 7.47 | | 13-Jan-10 | 7.57 | 7.57 | 7.45 | 7.45 | 35,400 | 7.39 | | 12-Jan-10 | 7.46 | 7.52 | 7.40 | 7.49 | 39,200 | 7.43 | | 11-Jan-10 | 7.48 | 7.51 | 7.42 | 7.51 | 19,700 | 7.45 | | 8-Jan-10 | 7.45 | 7.59 | 7.42 | 7.45 | 41,400 | 7.39 | | 7-Jan-10 | 7.43 | 7.46 | 7.42 | 7.45 | 21,700 | 7.39 | | 6-Jan-10 | 7.45 | 7.45 | 7.41 | 7.45 | 18,100 | 7.39 | | 5-Jan-10 | 7.45 | 7.45 | 7.41 | 7.45 | 55,600 | 7.39 | | 4-Jan-10 | 7.59 | 7.59 | 7.43 | 7.45 | 18,900 | 7.39 | | 31-Dec-09 | 7.40 | 7.49 | 7.40 | 7.44 | 8,300 | 7.38 | | 30-Dec-09 | 7.44 | 7.45 | 7.44 | 7.45 | 3,900 | 7.39 | | 29-Dec-09 | 7.47 | 7.49 | 7.41 | 7.45 | 17,100 | 7.39 | | 28-Dec-09 | 7.49 | 7.49 | 7.40 | 7.40 | 31,000 | 7.34 | | 28-Dec-09 | $ 0.063 Dividend | | 24-Dec-09 | 7.33 | 7.52 | 7.33 | 7.51 | 24,400 | 7.39 | | 23-Dec-09 | 7.45 | 7.45 | 7.45 | 7.45 | 5,200 | 7.33 | | 22-Dec-09 | 7.40 | 7.45 | 7.35 | 7.45 | 17,200 | 7.33 | | 21-Dec-09 | 7.35 | 7.45 | 7.35 | 7.43 | 19,100 | 7.31 | | 18-Dec-09 | 7.42 | 7.42 | 7.32 | 7.39 | 20,100 | 7.27 | | 17-Dec-09 | 7.42 | 7.42 | 7.38 | 7.39 | 21,800 | 7.27 | | 16-Dec-09 | 7.27 | 7.45 | 7.27 | 7.42 | 27,200 | 7.30 | | 15-Dec-09 | 7.37 | 7.45 | 7.32 | 7.32 | 14,500 | 7.20 | | 14-Dec-09 | 7.43 | 7.54 | 7.36 | 7.45 | 18,600 | 7.33 | | 11-Dec-09 | 7.38 | 7.42 | 7.36 | 7.36 | 22,900 | 7.24 | | 10-Dec-09 | 7.46 | 7.46 | 7.32 | 7.33 | 16,100 | 7.21 | | 9-Dec-09 | 7.26 | 7.41 | 7.26 | 7.41 | 20,100 | 7.29 | | 8-Dec-09 | 7.31 | 7.32 | 7.26 | 7.27 | 12,800 | 7.15 | | 7-Dec-09 | 7.35 | 7.35 | 7.26 | 7.26 | 23,300 | 7.14 | | 4-Dec-09 | 7.27 | 7.27 | 7.21 | 7.22 | 15,000 | 7.10 | | 3-Dec-09 | 7.19 | 7.32 | 7.16 | 7.27 | 50,500 | 7.15 | | 2-Dec-09 | 7.24 | 7.37 | 7.24 | 7.26 | 9,200 | 7.14 | | 1-Dec-09 | 7.09 | 7.39 | 7.09 | 7.32 | 38,600 | 7.20 | | 1-Dec-09 | $ 0.063 Dividend | | 30-Nov-09 | 7.34 | 7.38 | 7.11 | 7.11 | 38,000 | 6.93 | | 27-Nov-09 | 7.07 | 7.34 | 7.07 | 7.29 | 32,000 | 7.11 | | 25-Nov-09 | 7.25 | 7.26 | 7.19 | 7.26 | 59,400 | 7.08 | | 24-Nov-09 | 7.04 | 7.27 | 6.86 | 7.21 | 144,300 | 7.03 | | 23-Nov-09 | 7.19 | 7.25 | 7.13 | 7.24 | 22,600 | 7.06 | | 20-Nov-09 | 7.09 | 7.13 | 7.07 | 7.10 | 52,800 | 6.92 | | 19-Nov-09 | 7.12 | 7.13 | 7.01 | 7.05 | 25,200 | 6.87 | | 18-Nov-09 | 7.11 | 7.11 | 7.05 | 7.08 | 28,500 | 6.90 | | 17-Nov-09 | 7.06 | 7.20 | 7.00 | 7.05 | 100,700 | 6.87 | | 16-Nov-09 | 7.08 | 7.14 | 7.05 | 7.06 | 23,100 | 6.88 | | 13-Nov-09 | 7.02 | 7.08 | 7.02 | 7.08 | 12,500 | 6.90 | | 12-Nov-09 | 7.06 | 7.08 | 6.97 | 6.97 | 38,900 | 6.79 | | 11-Nov-09 | 7.01 | 7.08 | 6.94 | 7.02 | 180,200 | 6.84 | | 10-Nov-09 | 7.05 | 7.12 | 6.91 | 6.95 | 202,100 | 6.78 | | 9-Nov-09 | 7.27 | 7.29 | 7.04 | 7.04 | 34,300 | 6.86 | | 6-Nov-09 | 7.18 | 7.25 | 7.00 | 7.16 | 29,800 | 6.98 | | 5-Nov-09 | 7.32 | 7.32 | 7.18 | 7.24 | 20,600 | 7.06 | | 4-Nov-09 | 7.37 | 7.42 | 7.21 | 7.25 | 15,800 | 7.07 | | * Close price adjusted for dividends and splits. |
|