| Date | Open | High | Low | Close | Volume | Adj Close* | | 27-Nov-09 | 7.00 | 7.42 | 7.00 | 7.38 | 12,600 | 7.38 | | 25-Nov-09 | 7.37 | 7.45 | 7.33 | 7.39 | 19,700 | 7.39 | | 24-Nov-09 | 7.27 | 7.39 | 7.27 | 7.29 | 25,900 | 7.29 | | 23-Nov-09 | 7.73 | 7.73 | 7.30 | 7.35 | 14,600 | 7.35 | | 20-Nov-09 | 7.35 | 7.40 | 7.28 | 7.30 | 25,800 | 7.30 | | 19-Nov-09 | 7.39 | 7.39 | 7.25 | 7.31 | 49,600 | 7.31 | | 18-Nov-09 | 7.25 | 7.38 | 7.20 | 7.38 | 36,100 | 7.38 | | 18-Nov-09 | $ 0.05 Dividend | | 17-Nov-09 | 7.32 | 7.32 | 7.18 | 7.27 | 32,600 | 7.22 | | 16-Nov-09 | 7.34 | 7.34 | 7.29 | 7.32 | 27,000 | 7.27 | | 13-Nov-09 | 7.28 | 7.28 | 7.16 | 7.24 | 26,500 | 7.19 | | 12-Nov-09 | 7.28 | 7.28 | 7.17 | 7.18 | 14,900 | 7.13 | | 11-Nov-09 | 7.23 | 7.29 | 7.23 | 7.29 | 17,800 | 7.24 | | 10-Nov-09 | 7.23 | 7.29 | 7.23 | 7.25 | 32,200 | 7.20 | | 9-Nov-09 | 7.09 | 7.23 | 7.09 | 7.22 | 48,200 | 7.17 | | 6-Nov-09 | 7.11 | 7.16 | 7.02 | 7.09 | 42,700 | 7.04 | | 5-Nov-09 | 7.14 | 7.18 | 7.04 | 7.17 | 46,700 | 7.12 | | 4-Nov-09 | 7.13 | 7.19 | 7.07 | 7.07 | 32,200 | 7.02 | | 3-Nov-09 | 7.13 | 7.13 | 6.88 | 7.06 | 42,800 | 7.01 | | 2-Nov-09 | 6.72 | 7.34 | 6.72 | 7.26 | 28,200 | 7.21 | | 30-Oct-09 | 7.23 | 7.24 | 7.09 | 7.11 | 11,000 | 7.06 | | 29-Oct-09 | 7.30 | 7.40 | 7.21 | 7.30 | 28,100 | 7.25 | | 28-Oct-09 | 7.45 | 7.45 | 7.01 | 7.25 | 23,800 | 7.20 | | 27-Oct-09 | 7.45 | 7.45 | 7.38 | 7.45 | 18,200 | 7.40 | | 26-Oct-09 | 7.41 | 7.45 | 7.40 | 7.41 | 8,200 | 7.36 | | 23-Oct-09 | 7.44 | 7.44 | 7.27 | 7.40 | 16,600 | 7.35 | | 22-Oct-09 | 7.48 | 7.48 | 7.36 | 7.36 | 15,600 | 7.31 | | 21-Oct-09 | 7.48 | 7.48 | 7.34 | 7.42 | 18,600 | 7.37 | | 21-Oct-09 | $ 0.05 Dividend | | 20-Oct-09 | 7.50 | 7.50 | 7.42 | 7.43 | 13,900 | 7.33 | | 19-Oct-09 | 7.47 | 7.50 | 7.43 | 7.49 | 12,500 | 7.39 | | 16-Oct-09 | 7.48 | 7.49 | 7.36 | 7.47 | 19,600 | 7.37 | | 15-Oct-09 | 7.34 | 7.46 | 7.33 | 7.45 | 23,000 | 7.35 | | 14-Oct-09 | 7.32 | 7.42 | 7.30 | 7.39 | 31,700 | 7.29 | | 13-Oct-09 | 7.49 | 7.49 | 7.30 | 7.34 | 16,400 | 7.24 | | 12-Oct-09 | 7.36 | 7.48 | 7.32 | 7.46 | 29,700 | 7.36 | | 9-Oct-09 | 7.31 | 7.43 | 7.31 | 7.36 | 18,000 | 7.26 | | 8-Oct-09 | 7.39 | 7.45 | 7.30 | 7.39 | 11,100 | 7.29 | | 7-Oct-09 | 7.30 | 7.40 | 7.30 | 7.33 | 13,500 | 7.23 | | 6-Oct-09 | 7.25 | 7.36 | 7.22 | 7.34 | 38,200 | 7.24 | | 5-Oct-09 | 7.15 | 7.25 | 7.15 | 7.23 | 17,300 | 7.13 | | 2-Oct-09 | 7.28 | 7.30 | 7.23 | 7.25 | 13,300 | 7.15 | | 1-Oct-09 | 7.32 | 7.34 | 7.24 | 7.30 | 21,900 | 7.20 | | 30-Sep-09 | 7.38 | 7.38 | 7.27 | 7.27 | 8,600 | 7.17 | | 29-Sep-09 | 7.42 | 7.42 | 7.30 | 7.31 | 15,400 | 7.21 | | 28-Sep-09 | 7.29 | 7.42 | 7.29 | 7.36 | 14,000 | 7.26 | | 25-Sep-09 | 6.92 | 7.35 | 6.92 | 7.35 | 42,300 | 7.25 | | 24-Sep-09 | 7.20 | 7.23 | 7.16 | 7.20 | 9,000 | 7.10 | | 23-Sep-09 | 7.23 | 7.23 | 7.15 | 7.23 | 30,900 | 7.13 | | 22-Sep-09 | 7.23 | 7.23 | 7.11 | 7.14 | 17,300 | 7.04 | | 21-Sep-09 | 7.25 | 7.25 | 7.13 | 7.16 | 7,900 | 7.06 | | 21-Sep-09 | $ 0.05 Dividend | | 18-Sep-09 | 7.20 | 7.25 | 7.15 | 7.25 | 18,800 | 7.10 | | 17-Sep-09 | 7.07 | 7.20 | 7.07 | 7.17 | 16,700 | 7.02 | | 16-Sep-09 | 7.00 | 7.17 | 7.00 | 7.13 | 23,000 | 6.98 | | 15-Sep-09 | 6.93 | 6.93 | 6.90 | 6.93 | 7,700 | 6.79 | | 14-Sep-09 | 6.76 | 6.92 | 6.76 | 6.92 | 29,900 | 6.78 | | 11-Sep-09 | 6.90 | 6.91 | 6.72 | 6.76 | 25,700 | 6.62 | | 10-Sep-09 | 6.81 | 6.97 | 6.81 | 6.84 | 18,500 | 6.70 | | 9-Sep-09 | 6.77 | 6.86 | 6.77 | 6.84 | 7,800 | 6.70 | | 8-Sep-09 | 6.78 | 6.83 | 6.76 | 6.83 | 7,200 | 6.69 | | 4-Sep-09 | 6.74 | 6.77 | 6.72 | 6.77 | 7,500 | 6.63 | | 3-Sep-09 | 6.58 | 6.96 | 6.58 | 6.72 | 57,400 | 6.58 | | 2-Sep-09 | 6.57 | 6.67 | 6.57 | 6.63 | 14,600 | 6.49 | | 1-Sep-09 | 6.60 | 6.73 | 6.58 | 6.64 | 23,200 | 6.50 | | 31-Aug-09 | 6.65 | 6.71 | 6.61 | 6.66 | 20,700 | 6.52 | | 28-Aug-09 | 6.72 | 6.72 | 6.66 | 6.68 | 22,900 | 6.54 | | 27-Aug-09 | 6.65 | 6.72 | 6.61 | 6.67 | 16,100 | 6.53 | | 26-Aug-09 | 6.61 | 6.72 | 6.61 | 6.67 | 16,400 | 6.53 | | * Close price adjusted for dividends and splits. |
|