| Date | Open | High | Low | Close | Volume | Adj Close* | | 25-Nov-09 | 6.82 | 6.88 | 6.74 | 6.77 | 10,100 | 6.77 | | 24-Nov-09 | 6.90 | 6.90 | 6.76 | 6.80 | 21,800 | 6.80 | | 23-Nov-09 | 6.88 | 7.07 | 6.87 | 6.92 | 21,700 | 6.92 | | 20-Nov-09 | 6.81 | 6.96 | 6.72 | 6.77 | 19,600 | 6.77 | | 19-Nov-09 | 7.00 | 7.00 | 6.80 | 6.81 | 20,200 | 6.81 | | 18-Nov-09 | 7.25 | 7.30 | 6.90 | 7.09 | 27,800 | 7.09 | | 17-Nov-09 | 7.23 | 7.34 | 7.16 | 7.27 | 11,300 | 7.27 | | 16-Nov-09 | 7.16 | 7.44 | 7.11 | 7.27 | 29,000 | 7.27 | | 13-Nov-09 | 7.04 | 7.09 | 6.91 | 7.09 | 10,700 | 7.09 | | 12-Nov-09 | 7.07 | 7.12 | 6.97 | 7.02 | 26,900 | 7.02 | | 11-Nov-09 | 6.92 | 7.10 | 6.89 | 7.08 | 35,000 | 7.08 | | 10-Nov-09 | 6.78 | 6.89 | 6.70 | 6.88 | 34,700 | 6.88 | | 9-Nov-09 | 6.71 | 6.84 | 6.61 | 6.80 | 65,900 | 6.80 | | 6-Nov-09 | 6.77 | 6.80 | 6.55 | 6.66 | 84,200 | 6.66 | | 5-Nov-09 | 6.35 | 6.78 | 6.26 | 6.78 | 158,000 | 6.78 | | 4-Nov-09 | 6.48 | 6.52 | 6.18 | 6.24 | 54,500 | 6.24 | | 3-Nov-09 | 6.06 | 6.64 | 5.96 | 6.44 | 54,400 | 6.44 | | 2-Nov-09 | 6.24 | 6.34 | 5.35 | 6.12 | 84,200 | 6.12 | | 30-Oct-09 | 6.40 | 6.53 | 6.17 | 6.20 | 36,500 | 6.20 | | 29-Oct-09 | 6.48 | 6.58 | 6.30 | 6.45 | 51,200 | 6.45 | | 28-Oct-09 | 6.53 | 6.65 | 6.39 | 6.39 | 17,300 | 6.39 | | 27-Oct-09 | 6.46 | 6.70 | 6.46 | 6.53 | 16,200 | 6.53 | | 26-Oct-09 | 6.55 | 6.75 | 6.43 | 6.43 | 11,900 | 6.43 | | 23-Oct-09 | 6.81 | 6.82 | 6.55 | 6.56 | 34,200 | 6.56 | | 22-Oct-09 | 6.63 | 6.83 | 6.52 | 6.81 | 26,700 | 6.81 | | 21-Oct-09 | 6.90 | 6.99 | 6.67 | 6.71 | 26,600 | 6.71 | | 20-Oct-09 | 7.07 | 7.18 | 6.84 | 6.96 | 33,900 | 6.96 | | 19-Oct-09 | 6.94 | 7.07 | 6.87 | 7.03 | 23,100 | 7.03 | | 16-Oct-09 | 6.90 | 7.00 | 6.85 | 6.90 | 19,700 | 6.90 | | 15-Oct-09 | 7.11 | 7.13 | 6.94 | 6.94 | 31,600 | 6.94 | | 14-Oct-09 | 7.06 | 7.19 | 7.04 | 7.19 | 19,600 | 7.19 | | 13-Oct-09 | 6.83 | 7.10 | 6.81 | 6.99 | 28,100 | 6.99 | | 12-Oct-09 | 6.87 | 7.02 | 6.82 | 6.82 | 37,300 | 6.82 | | 9-Oct-09 | 6.75 | 6.82 | 6.67 | 6.79 | 14,200 | 6.79 | | 8-Oct-09 | 6.72 | 6.87 | 6.66 | 6.75 | 28,000 | 6.75 | | 7-Oct-09 | 6.71 | 6.74 | 6.50 | 6.64 | 33,100 | 6.64 | | 6-Oct-09 | 6.74 | 6.93 | 6.60 | 6.72 | 31,200 | 6.72 | | 5-Oct-09 | 6.64 | 6.83 | 6.58 | 6.70 | 35,200 | 6.70 | | 2-Oct-09 | 6.51 | 6.84 | 6.51 | 6.57 | 18,800 | 6.57 | | 1-Oct-09 | 6.69 | 6.76 | 6.53 | 6.55 | 25,200 | 6.55 | | 30-Sep-09 | 6.85 | 6.85 | 6.61 | 6.70 | 22,600 | 6.70 | | 29-Sep-09 | 6.92 | 7.14 | 6.82 | 6.85 | 26,900 | 6.85 | | 28-Sep-09 | 6.75 | 7.00 | 6.68 | 6.91 | 43,200 | 6.91 | | 25-Sep-09 | 6.79 | 6.80 | 6.63 | 6.73 | 37,700 | 6.73 | | 24-Sep-09 | 6.81 | 7.15 | 6.76 | 6.79 | 24,200 | 6.79 | | 23-Sep-09 | 7.08 | 7.23 | 6.65 | 6.76 | 41,400 | 6.76 | | 22-Sep-09 | 7.13 | 7.21 | 6.84 | 7.01 | 34,100 | 7.01 | | 21-Sep-09 | 7.06 | 7.15 | 6.86 | 7.04 | 44,300 | 7.04 | | 18-Sep-09 | 6.70 | 7.17 | 6.70 | 7.11 | 64,400 | 7.11 | | 17-Sep-09 | 6.63 | 6.69 | 6.52 | 6.67 | 43,000 | 6.67 | | 16-Sep-09 | 6.63 | 6.70 | 6.50 | 6.66 | 21,800 | 6.66 | | 15-Sep-09 | 6.54 | 6.72 | 6.42 | 6.64 | 28,600 | 6.64 | | 14-Sep-09 | 6.54 | 6.79 | 6.54 | 6.67 | 37,700 | 6.67 | | 11-Sep-09 | 6.74 | 6.89 | 6.65 | 6.69 | 41,000 | 6.69 | | 10-Sep-09 | 6.59 | 6.72 | 6.57 | 6.72 | 17,900 | 6.72 | | 9-Sep-09 | 6.67 | 6.67 | 6.46 | 6.60 | 25,700 | 6.60 | | 8-Sep-09 | 6.69 | 6.74 | 6.55 | 6.65 | 17,600 | 6.65 | | 8-Sep-09 | $ 0.125 Dividend | | 4-Sep-09 | 6.70 | 6.77 | 6.60 | 6.67 | 16,900 | 6.54 | | 3-Sep-09 | 6.78 | 6.84 | 6.54 | 6.69 | 54,100 | 6.56 | | 2-Sep-09 | 6.60 | 6.81 | 6.51 | 6.76 | 27,500 | 6.63 | | 1-Sep-09 | 6.86 | 7.13 | 6.72 | 6.86 | 30,100 | 6.73 | | 31-Aug-09 | 6.94 | 7.09 | 6.76 | 6.86 | 34,100 | 6.73 | | 28-Aug-09 | 7.58 | 7.58 | 6.85 | 7.05 | 34,400 | 6.92 | | 27-Aug-09 | 7.13 | 7.24 | 6.82 | 7.13 | 15,900 | 7.00 | | 26-Aug-09 | 7.29 | 7.33 | 7.02 | 7.17 | 52,500 | 7.04 | | 25-Aug-09 | 7.30 | 7.45 | 7.10 | 7.28 | 38,100 | 7.14 | | * Close price adjusted for dividends and splits. |
|