| Date | Open | High | Low | Close | Volume | Adj Close* | | 25-Nov-09 | 2.78 | 2.79 | 2.75 | 2.76 | 179,400 | 2.76 | | 24-Nov-09 | 2.79 | 2.79 | 2.74 | 2.75 | 210,200 | 2.75 | | 23-Nov-09 | 2.78 | 2.82 | 2.76 | 2.80 | 166,600 | 2.80 | | 20-Nov-09 | 2.80 | 2.80 | 2.74 | 2.75 | 249,900 | 2.75 | | 19-Nov-09 | 2.79 | 2.81 | 2.76 | 2.78 | 225,200 | 2.78 | | 18-Nov-09 | 2.76 | 2.82 | 2.75 | 2.82 | 260,300 | 2.82 | | 17-Nov-09 | 2.74 | 2.80 | 2.74 | 2.77 | 242,100 | 2.77 | | 16-Nov-09 | 2.71 | 2.79 | 2.71 | 2.77 | 325,600 | 2.77 | | 13-Nov-09 | 2.66 | 2.73 | 2.66 | 2.70 | 168,100 | 2.70 | | 12-Nov-09 | 2.72 | 2.73 | 2.68 | 2.68 | 116,800 | 2.68 | | 12-Nov-09 | $ 0.02 Dividend | | 11-Nov-09 | 2.70 | 2.74 | 2.69 | 2.72 | 263,100 | 2.70 | | 10-Nov-09 | 2.65 | 2.72 | 2.65 | 2.68 | 195,700 | 2.66 | | 9-Nov-09 | 2.62 | 2.71 | 2.62 | 2.70 | 235,600 | 2.68 | | 6-Nov-09 | 2.58 | 2.64 | 2.58 | 2.61 | 177,300 | 2.59 | | 5-Nov-09 | 2.57 | 2.67 | 2.57 | 2.63 | 272,700 | 2.61 | | 4-Nov-09 | 2.70 | 2.70 | 2.60 | 2.60 | 236,100 | 2.58 | | 3-Nov-09 | 2.65 | 2.67 | 2.58 | 2.67 | 218,500 | 2.65 | | 2-Nov-09 | 2.62 | 2.71 | 2.58 | 2.63 | 246,600 | 2.61 | | 30-Oct-09 | 2.74 | 2.74 | 2.56 | 2.61 | 454,000 | 2.59 | | 29-Oct-09 | 2.62 | 2.80 | 2.62 | 2.80 | 165,900 | 2.78 | | 28-Oct-09 | 2.75 | 2.77 | 2.60 | 2.62 | 384,100 | 2.60 | | 27-Oct-09 | 2.84 | 2.84 | 2.75 | 2.77 | 184,100 | 2.75 | | 26-Oct-09 | 2.80 | 2.88 | 2.79 | 2.79 | 173,000 | 2.77 | | 23-Oct-09 | 2.78 | 2.86 | 2.78 | 2.81 | 148,700 | 2.79 | | 22-Oct-09 | 2.79 | 2.85 | 2.78 | 2.85 | 138,700 | 2.83 | | 21-Oct-09 | 2.84 | 2.90 | 2.80 | 2.82 | 251,600 | 2.80 | | 20-Oct-09 | 2.85 | 2.89 | 2.82 | 2.89 | 213,900 | 2.87 | | 19-Oct-09 | 2.84 | 2.95 | 2.84 | 2.88 | 181,000 | 2.86 | | 16-Oct-09 | 2.88 | 2.92 | 2.84 | 2.87 | 213,200 | 2.85 | | 15-Oct-09 | 2.94 | 2.96 | 2.90 | 2.94 | 250,500 | 2.92 | | 14-Oct-09 | 2.89 | 2.95 | 2.88 | 2.94 | 257,600 | 2.92 | | 13-Oct-09 | 2.93 | 2.93 | 2.86 | 2.87 | 109,300 | 2.85 | | 13-Oct-09 | $ 0.02 Dividend | | 12-Oct-09 | 2.91 | 2.96 | 2.89 | 2.91 | 158,100 | 2.87 | | 9-Oct-09 | 2.85 | 2.91 | 2.83 | 2.91 | 311,000 | 2.87 | | 8-Oct-09 | 2.84 | 2.91 | 2.84 | 2.86 | 179,700 | 2.82 | | 7-Oct-09 | 2.94 | 2.94 | 2.80 | 2.83 | 148,700 | 2.79 | | 6-Oct-09 | 2.85 | 2.94 | 2.83 | 2.86 | 262,200 | 2.82 | | 5-Oct-09 | 2.75 | 2.87 | 2.75 | 2.85 | 183,500 | 2.81 | | 2-Oct-09 | 2.81 | 2.85 | 2.73 | 2.77 | 243,900 | 2.73 | | 1-Oct-09 | 2.89 | 2.90 | 2.81 | 2.83 | 241,000 | 2.79 | | 30-Sep-09 | 2.95 | 2.95 | 2.85 | 2.89 | 238,600 | 2.85 | | 29-Sep-09 | 2.92 | 2.95 | 2.88 | 2.95 | 205,500 | 2.91 | | 28-Sep-09 | 2.88 | 2.95 | 2.85 | 2.92 | 189,400 | 2.88 | | 25-Sep-09 | 2.80 | 2.88 | 2.75 | 2.88 | 216,400 | 2.84 | | 24-Sep-09 | 2.88 | 2.98 | 2.78 | 2.82 | 303,900 | 2.78 | | 23-Sep-09 | 2.99 | 2.99 | 2.90 | 2.92 | 168,000 | 2.88 | | 22-Sep-09 | 2.89 | 3.00 | 2.87 | 2.98 | 251,500 | 2.94 | | 21-Sep-09 | 2.92 | 2.92 | 2.86 | 2.92 | 154,000 | 2.88 | | 18-Sep-09 | 2.95 | 2.95 | 2.88 | 2.95 | 166,300 | 2.91 | | 17-Sep-09 | 2.95 | 3.00 | 2.85 | 2.95 | 319,400 | 2.91 | | 16-Sep-09 | 2.88 | 2.98 | 2.88 | 2.98 | 432,400 | 2.94 | | 15-Sep-09 | 2.76 | 2.89 | 2.76 | 2.88 | 142,900 | 2.84 | | 14-Sep-09 | 2.72 | 2.80 | 2.63 | 2.79 | 374,400 | 2.75 | | 11-Sep-09 | 2.82 | 2.95 | 2.74 | 2.76 | 243,400 | 2.72 | | 11-Sep-09 | $ 0.02 Dividend | | 10-Sep-09 | 2.69 | 2.79 | 2.68 | 2.79 | 194,500 | 2.73 | | 9-Sep-09 | 2.64 | 2.69 | 2.62 | 2.69 | 182,000 | 2.63 | | 8-Sep-09 | 2.55 | 2.65 | 2.55 | 2.63 | 208,500 | 2.57 | | 4-Sep-09 | 2.55 | 2.55 | 2.50 | 2.54 | 146,200 | 2.49 | | 3-Sep-09 | 2.59 | 2.59 | 2.48 | 2.52 | 181,700 | 2.47 | | 2-Sep-09 | 2.50 | 2.57 | 2.47 | 2.49 | 192,700 | 2.44 | | 1-Sep-09 | 2.55 | 2.79 | 2.53 | 2.54 | 364,900 | 2.49 | | 31-Aug-09 | 2.68 | 2.68 | 2.53 | 2.65 | 358,400 | 2.59 | | 28-Aug-09 | 2.56 | 2.65 | 2.56 | 2.65 | 272,700 | 2.59 | | 27-Aug-09 | 2.55 | 2.61 | 2.52 | 2.60 | 223,500 | 2.54 | | 26-Aug-09 | 2.50 | 2.63 | 2.50 | 2.58 | 175,000 | 2.53 | | 25-Aug-09 | 2.47 | 2.56 | 2.47 | 2.51 | 394,600 | 2.46 | | * Close price adjusted for dividends and splits. |
|