| Date | Open | High | Low | Close | Volume | Adj Close* | | 25-Nov-09 | 5.63 | 5.64 | 5.47 | 5.56 | 882,100 | 5.56 | | 24-Nov-09 | 5.63 | 5.65 | 5.50 | 5.60 | 1,014,200 | 5.60 | | 23-Nov-09 | 5.57 | 5.80 | 5.56 | 5.64 | 803,500 | 5.64 | | 20-Nov-09 | 5.39 | 5.60 | 5.39 | 5.55 | 692,100 | 5.55 | | 19-Nov-09 | 5.53 | 5.58 | 5.41 | 5.44 | 983,300 | 5.44 | | 18-Nov-09 | 5.65 | 5.71 | 5.42 | 5.57 | 1,221,800 | 5.57 | | 17-Nov-09 | 5.70 | 5.78 | 5.62 | 5.67 | 1,302,300 | 5.67 | | 16-Nov-09 | 5.51 | 5.89 | 5.48 | 5.72 | 1,666,600 | 5.72 | | 13-Nov-09 | 5.46 | 5.50 | 5.32 | 5.44 | 968,500 | 5.44 | | 12-Nov-09 | 5.72 | 5.81 | 5.43 | 5.45 | 1,333,500 | 5.45 | | 11-Nov-09 | 5.71 | 5.94 | 5.65 | 5.72 | 714,800 | 5.72 | | 10-Nov-09 | 5.85 | 5.86 | 5.51 | 5.63 | 1,271,000 | 5.63 | | 9-Nov-09 | 5.96 | 6.00 | 5.74 | 5.86 | 2,283,100 | 5.86 | | 6-Nov-09 | 5.82 | 5.97 | 5.73 | 5.92 | 1,844,600 | 5.92 | | 5-Nov-09 | 5.83 | 5.96 | 5.75 | 5.89 | 1,039,500 | 5.89 | | 4-Nov-09 | 5.82 | 5.89 | 5.73 | 5.78 | 1,757,200 | 5.78 | | 4-Nov-09 | $ 0.01 Dividend | | 3-Nov-09 | 5.58 | 5.79 | 5.40 | 5.79 | 1,954,900 | 5.78 | | 2-Nov-09 | 5.64 | 5.68 | 5.37 | 5.65 | 1,783,100 | 5.64 | | 30-Oct-09 | 6.14 | 6.15 | 5.55 | 5.62 | 3,966,800 | 5.61 | | 29-Oct-09 | 6.31 | 6.47 | 5.95 | 6.16 | 2,675,100 | 6.15 | | 28-Oct-09 | 6.35 | 6.39 | 6.12 | 6.26 | 1,642,000 | 6.25 | | 27-Oct-09 | 6.26 | 6.50 | 6.19 | 6.38 | 1,557,100 | 6.37 | | 26-Oct-09 | 6.19 | 6.33 | 6.12 | 6.25 | 1,469,100 | 6.24 | | 23-Oct-09 | 6.32 | 6.37 | 6.07 | 6.17 | 1,315,300 | 6.16 | | 22-Oct-09 | 6.02 | 6.37 | 5.86 | 6.32 | 1,546,500 | 6.31 | | 21-Oct-09 | 6.14 | 6.31 | 6.00 | 6.02 | 1,785,900 | 6.01 | | 20-Oct-09 | 6.33 | 6.34 | 6.07 | 6.18 | 2,598,000 | 6.17 | | 19-Oct-09 | 6.16 | 6.37 | 6.12 | 6.30 | 1,614,000 | 6.29 | | 16-Oct-09 | 6.27 | 6.27 | 6.02 | 6.11 | 873,800 | 6.10 | | 15-Oct-09 | 6.31 | 6.34 | 6.16 | 6.34 | 1,585,000 | 6.33 | | 14-Oct-09 | 6.08 | 6.40 | 6.04 | 6.38 | 2,544,700 | 6.37 | | 13-Oct-09 | 6.05 | 6.11 | 5.85 | 5.98 | 884,100 | 5.97 | | 12-Oct-09 | 6.10 | 6.13 | 5.98 | 6.04 | 708,400 | 6.03 | | 9-Oct-09 | 6.13 | 6.25 | 5.98 | 6.12 | 1,104,000 | 6.11 | | 8-Oct-09 | 6.05 | 6.17 | 5.92 | 6.15 | 1,617,900 | 6.14 | | 7-Oct-09 | 5.84 | 6.04 | 5.75 | 6.02 | 1,643,700 | 6.01 | | 6-Oct-09 | 5.87 | 5.96 | 5.78 | 5.85 | 1,530,700 | 5.84 | | 5-Oct-09 | 5.85 | 5.97 | 5.72 | 5.81 | 1,760,300 | 5.80 | | 2-Oct-09 | 5.88 | 5.98 | 5.73 | 5.83 | 2,753,100 | 5.82 | | 1-Oct-09 | 6.08 | 6.12 | 5.91 | 5.94 | 3,256,300 | 5.93 | | 30-Sep-09 | 6.04 | 6.30 | 5.89 | 6.11 | 7,271,100 | 6.10 | | 29-Sep-09 | 6.24 | 6.37 | 6.09 | 6.22 | 1,608,200 | 6.21 | | 28-Sep-09 | 6.04 | 6.27 | 5.98 | 6.26 | 2,000,900 | 6.25 | | 25-Sep-09 | 6.00 | 6.16 | 5.95 | 6.02 | 2,007,300 | 6.01 | | 24-Sep-09 | 6.37 | 6.48 | 5.99 | 6.05 | 2,756,400 | 6.04 | | 23-Sep-09 | 6.47 | 6.59 | 6.30 | 6.32 | 1,746,500 | 6.31 | | 22-Sep-09 | 6.53 | 6.58 | 6.26 | 6.48 | 1,771,300 | 6.47 | | 21-Sep-09 | 6.38 | 6.52 | 6.17 | 6.49 | 2,325,500 | 6.48 | | 18-Sep-09 | 6.50 | 6.68 | 6.35 | 6.43 | 3,215,100 | 6.42 | | 17-Sep-09 | 6.54 | 6.73 | 6.36 | 6.45 | 1,886,900 | 6.44 | | 16-Sep-09 | 6.52 | 6.62 | 6.35 | 6.58 | 2,678,400 | 6.57 | | 15-Sep-09 | 6.25 | 6.52 | 6.03 | 6.45 | 2,469,500 | 6.44 | | 14-Sep-09 | 5.95 | 6.25 | 5.91 | 6.25 | 1,860,800 | 6.24 | | 11-Sep-09 | 6.14 | 6.15 | 5.95 | 5.98 | 3,890,700 | 5.97 | | 10-Sep-09 | 5.77 | 6.16 | 5.75 | 6.16 | 14,724,100 | 6.15 | | 9-Sep-09 | 5.34 | 5.85 | 5.33 | 5.75 | 2,686,100 | 5.74 | | 8-Sep-09 | 5.13 | 5.36 | 5.03 | 5.33 | 3,315,000 | 5.32 | | 4-Sep-09 | 5.22 | 5.29 | 5.07 | 5.19 | 539,800 | 5.18 | | 3-Sep-09 | 5.11 | 5.24 | 5.00 | 5.23 | 769,500 | 5.22 | | 2-Sep-09 | 5.22 | 5.33 | 5.01 | 5.02 | 948,100 | 5.01 | | 1-Sep-09 | 5.58 | 5.69 | 5.25 | 5.29 | 1,395,600 | 5.28 | | 31-Aug-09 | 5.58 | 5.87 | 5.41 | 5.60 | 1,973,800 | 5.59 | | 28-Aug-09 | 5.78 | 5.85 | 5.64 | 5.68 | 1,453,300 | 5.67 | | 27-Aug-09 | 5.59 | 5.71 | 5.41 | 5.71 | 829,700 | 5.70 | | 26-Aug-09 | 5.39 | 5.69 | 5.39 | 5.63 | 3,073,700 | 5.62 | | 25-Aug-09 | 5.65 | 5.70 | 5.35 | 5.37 | 1,154,400 | 5.36 | | * Close price adjusted for dividends and splits. |
|