| Date | Open | High | Low | Close | Volume | Adj Close* | | 20-Nov-09 | 11.20 | 11.43 | 11.18 | 11.40 | 745,500 | 11.40 | | 19-Nov-09 | 11.29 | 11.44 | 11.12 | 11.28 | 992,500 | 11.28 | | 18-Nov-09 | 11.28 | 11.37 | 11.14 | 11.37 | 628,900 | 11.37 | | 17-Nov-09 | 11.07 | 11.32 | 10.98 | 11.30 | 782,000 | 11.30 | | 16-Nov-09 | 11.05 | 11.45 | 11.05 | 11.13 | 1,198,200 | 11.13 | | 13-Nov-09 | 10.87 | 11.05 | 10.80 | 10.93 | 824,100 | 10.93 | | 12-Nov-09 | 10.76 | 11.13 | 10.76 | 10.92 | 1,907,400 | 10.92 | | 11-Nov-09 | 10.62 | 10.95 | 10.62 | 10.79 | 1,126,700 | 10.79 | | 10-Nov-09 | 10.58 | 10.80 | 10.40 | 10.54 | 1,295,200 | 10.54 | | 9-Nov-09 | 10.43 | 10.75 | 10.36 | 10.63 | 1,389,400 | 10.63 | | 6-Nov-09 | 10.32 | 10.53 | 10.25 | 10.35 | 815,900 | 10.35 | | 5-Nov-09 | 9.93 | 10.37 | 9.75 | 10.36 | 1,470,800 | 10.36 | | 4-Nov-09 | 10.29 | 10.42 | 9.82 | 9.85 | 1,147,300 | 9.85 | | 3-Nov-09 | 10.10 | 10.28 | 9.92 | 10.25 | 914,600 | 10.25 | | 2-Nov-09 | 10.42 | 10.46 | 9.83 | 10.16 | 1,406,000 | 10.16 | | 30-Oct-09 | 10.59 | 10.64 | 10.09 | 10.37 | 1,586,600 | 10.37 | | 29-Oct-09 | 10.34 | 10.73 | 10.17 | 10.65 | 1,718,100 | 10.65 | | 28-Oct-09 | 10.22 | 10.37 | 10.10 | 10.23 | 1,079,600 | 10.23 | | 27-Oct-09 | 10.27 | 10.46 | 10.12 | 10.27 | 1,387,800 | 10.27 | | 26-Oct-09 | 10.24 | 10.52 | 10.05 | 10.21 | 1,913,500 | 10.21 | | 23-Oct-09 | 10.50 | 10.55 | 10.15 | 10.29 | 775,300 | 10.29 | | 22-Oct-09 | 10.03 | 10.53 | 10.02 | 10.49 | 1,297,000 | 10.49 | | 21-Oct-09 | 10.29 | 10.54 | 9.97 | 10.02 | 855,300 | 10.02 | | 20-Oct-09 | 10.49 | 10.49 | 10.27 | 10.30 | 605,800 | 10.30 | | 19-Oct-09 | 10.52 | 10.55 | 10.26 | 10.50 | 369,700 | 10.50 | | 16-Oct-09 | 10.68 | 10.71 | 10.29 | 10.45 | 1,069,100 | 10.45 | | 15-Oct-09 | 10.85 | 10.85 | 10.56 | 10.78 | 701,200 | 10.78 | | 14-Oct-09 | 10.75 | 10.86 | 10.55 | 10.82 | 990,000 | 10.82 | | 13-Oct-09 | 10.63 | 10.68 | 10.32 | 10.62 | 691,500 | 10.62 | | 12-Oct-09 | 10.77 | 10.85 | 10.59 | 10.68 | 455,400 | 10.68 | | 9-Oct-09 | 10.52 | 10.75 | 10.48 | 10.73 | 486,200 | 10.73 | | 8-Oct-09 | 10.53 | 10.56 | 10.35 | 10.51 | 890,300 | 10.51 | | 7-Oct-09 | 10.33 | 10.52 | 10.25 | 10.41 | 1,061,000 | 10.41 | | 6-Oct-09 | 10.51 | 10.80 | 10.40 | 10.48 | 828,700 | 10.48 | | 5-Oct-09 | 10.58 | 10.88 | 10.39 | 10.46 | 936,700 | 10.46 | | 2-Oct-09 | 10.61 | 10.81 | 10.44 | 10.58 | 1,129,600 | 10.58 | | 1-Oct-09 | 11.10 | 11.25 | 10.80 | 10.83 | 1,154,900 | 10.83 | | 30-Sep-09 | 11.05 | 11.35 | 10.81 | 11.20 | 3,484,700 | 11.20 | | 29-Sep-09 | 10.95 | 11.13 | 10.85 | 11.05 | 1,291,400 | 11.05 | | 28-Sep-09 | 10.70 | 11.01 | 10.39 | 10.94 | 1,422,800 | 10.94 | | 25-Sep-09 | 10.62 | 10.73 | 10.50 | 10.55 | 1,805,300 | 10.55 | | 24-Sep-09 | 11.10 | 11.10 | 10.41 | 10.64 | 2,361,000 | 10.64 | | 23-Sep-09 | 10.94 | 11.18 | 10.75 | 11.03 | 8,964,400 | 11.03 | | 22-Sep-09 | 10.25 | 10.77 | 9.75 | 10.65 | 1,063,200 | 10.65 | | 21-Sep-09 | 11.14 | 11.20 | 10.05 | 10.16 | 788,500 | 10.16 | | 18-Sep-09 | 10.83 | 11.31 | 10.70 | 11.27 | 917,600 | 11.27 | | 17-Sep-09 | 11.05 | 11.18 | 10.53 | 10.80 | 430,200 | 10.80 | | 16-Sep-09 | 10.44 | 11.19 | 10.44 | 11.07 | 469,300 | 11.07 | | 15-Sep-09 | 10.39 | 10.65 | 10.14 | 10.42 | 450,100 | 10.42 | | 14-Sep-09 | 10.35 | 10.43 | 10.24 | 10.38 | 160,200 | 10.38 | | 11-Sep-09 | 10.36 | 10.50 | 10.23 | 10.42 | 222,200 | 10.42 | | 10-Sep-09 | 10.45 | 10.49 | 10.25 | 10.32 | 191,500 | 10.32 | | 9-Sep-09 | 10.36 | 10.67 | 10.19 | 10.49 | 314,700 | 10.49 | | 8-Sep-09 | 10.41 | 10.50 | 10.25 | 10.38 | 208,700 | 10.38 | | 4-Sep-09 | 10.35 | 10.48 | 10.19 | 10.34 | 247,900 | 10.34 | | 3-Sep-09 | 10.16 | 10.40 | 10.13 | 10.35 | 244,300 | 10.35 | | 2-Sep-09 | 10.41 | 10.57 | 10.25 | 10.28 | 402,400 | 10.28 | | 1-Sep-09 | 10.54 | 10.85 | 10.24 | 10.43 | 873,100 | 10.43 | | 31-Aug-09 | 10.69 | 10.74 | 10.49 | 10.64 | 372,400 | 10.64 | | 28-Aug-09 | 11.00 | 11.01 | 10.66 | 10.78 | 323,900 | 10.78 | | 28-Aug-09 | $ 0.07 Dividend | | 27-Aug-09 | 10.79 | 10.96 | 10.66 | 10.92 | 279,500 | 10.85 | | 26-Aug-09 | 10.67 | 11.08 | 10.50 | 10.87 | 569,900 | 10.80 | | 25-Aug-09 | 10.86 | 10.97 | 10.58 | 10.72 | 252,200 | 10.65 | | 24-Aug-09 | 11.21 | 11.34 | 10.71 | 10.78 | 247,300 | 10.71 | | 21-Aug-09 | 11.10 | 11.25 | 10.93 | 11.15 | 727,100 | 11.08 | | 20-Aug-09 | 10.96 | 11.08 | 10.89 | 11.00 | 488,100 | 10.93 | | * Close price adjusted for dividends and splits. |
|