| Date | Open | High | Low | Close | Volume | Adj Close* | | 20-Nov-09 | 7.52 | 7.63 | 7.38 | 7.60 | 791,400 | 7.60 | | 19-Nov-09 | 7.79 | 7.80 | 7.47 | 7.55 | 717,900 | 7.55 | | 18-Nov-09 | 7.74 | 7.90 | 7.62 | 7.84 | 1,192,400 | 7.84 | | 17-Nov-09 | 7.48 | 7.78 | 7.40 | 7.74 | 1,466,000 | 7.74 | | 16-Nov-09 | 7.55 | 7.79 | 7.41 | 7.50 | 2,379,000 | 7.50 | | 13-Nov-09 | 7.38 | 7.51 | 7.33 | 7.48 | 839,500 | 7.48 | | 12-Nov-09 | 7.38 | 7.54 | 7.35 | 7.36 | 1,086,300 | 7.36 | | 11-Nov-09 | 7.56 | 7.61 | 7.44 | 7.44 | 2,034,000 | 7.44 | | 10-Nov-09 | 7.56 | 7.65 | 7.44 | 7.48 | 1,803,200 | 7.48 | | 9-Nov-09 | 7.65 | 7.77 | 7.59 | 7.62 | 2,179,400 | 7.62 | | 6-Nov-09 | 7.47 | 7.65 | 7.37 | 7.55 | 1,604,800 | 7.55 | | 5-Nov-09 | 7.00 | 7.55 | 7.00 | 7.51 | 2,172,800 | 7.51 | | 4-Nov-09 | 6.80 | 7.05 | 6.66 | 6.89 | 1,496,500 | 6.89 | | 3-Nov-09 | 6.68 | 6.86 | 6.67 | 6.78 | 1,261,500 | 6.78 | | 2-Nov-09 | 6.88 | 6.95 | 6.62 | 6.74 | 1,451,000 | 6.74 | | 30-Oct-09 | 7.11 | 7.16 | 6.83 | 6.87 | 1,256,200 | 6.87 | | 29-Oct-09 | 7.00 | 7.16 | 6.92 | 7.13 | 1,243,800 | 7.13 | | 28-Oct-09 | 7.14 | 7.15 | 6.91 | 6.96 | 1,710,900 | 6.96 | | 27-Oct-09 | 7.06 | 7.18 | 6.95 | 7.14 | 1,197,300 | 7.14 | | 26-Oct-09 | 7.10 | 7.17 | 6.84 | 7.02 | 1,223,400 | 7.02 | | 23-Oct-09 | 7.37 | 7.38 | 7.08 | 7.11 | 968,700 | 7.11 | | 22-Oct-09 | 7.32 | 7.39 | 7.18 | 7.36 | 959,300 | 7.36 | | 21-Oct-09 | 7.40 | 7.58 | 7.30 | 7.31 | 920,000 | 7.31 | | 20-Oct-09 | 7.47 | 7.52 | 7.34 | 7.44 | 842,200 | 7.44 | | 19-Oct-09 | 7.41 | 7.47 | 7.30 | 7.45 | 576,500 | 7.45 | | 16-Oct-09 | 7.28 | 7.46 | 7.17 | 7.38 | 1,075,700 | 7.38 | | 15-Oct-09 | 7.00 | 7.37 | 6.65 | 7.32 | 2,127,700 | 7.32 | | 14-Oct-09 | 7.21 | 7.21 | 6.96 | 6.96 | 3,846,600 | 6.96 | | 13-Oct-09 | 7.39 | 7.39 | 7.10 | 7.11 | 626,900 | 7.11 | | 13-Oct-09 | $ 0.04 Dividend | | 12-Oct-09 | 7.46 | 7.47 | 7.33 | 7.40 | 458,100 | 7.36 | | 9-Oct-09 | 7.29 | 7.38 | 7.25 | 7.38 | 488,300 | 7.34 | | 8-Oct-09 | 7.16 | 7.34 | 7.09 | 7.33 | 1,337,300 | 7.29 | | 7-Oct-09 | 7.08 | 7.18 | 7.01 | 7.12 | 474,400 | 7.08 | | 6-Oct-09 | 6.98 | 7.14 | 6.95 | 7.11 | 1,279,200 | 7.07 | | 5-Oct-09 | 6.83 | 6.99 | 6.70 | 6.95 | 965,000 | 6.91 | | 2-Oct-09 | 6.28 | 6.82 | 6.24 | 6.78 | 1,656,000 | 6.74 | | 1-Oct-09 | 6.97 | 7.03 | 6.54 | 6.66 | 2,063,300 | 6.62 | | 30-Sep-09 | 7.02 | 7.05 | 6.82 | 7.01 | 2,493,000 | 6.97 | | 29-Sep-09 | 7.01 | 7.12 | 6.97 | 6.99 | 1,054,900 | 6.95 | | 28-Sep-09 | 6.87 | 7.17 | 6.81 | 6.98 | 1,232,200 | 6.94 | | 25-Sep-09 | 6.93 | 6.96 | 6.75 | 6.85 | 892,600 | 6.81 | | 24-Sep-09 | 7.16 | 7.19 | 6.83 | 6.95 | 1,063,300 | 6.91 | | 23-Sep-09 | 7.35 | 7.41 | 7.13 | 7.16 | 979,900 | 7.12 | | 22-Sep-09 | 7.24 | 7.37 | 7.16 | 7.32 | 965,000 | 7.28 | | 21-Sep-09 | 7.29 | 7.30 | 7.17 | 7.22 | 1,273,300 | 7.18 | | 18-Sep-09 | 7.01 | 7.38 | 7.01 | 7.34 | 3,026,700 | 7.30 | | 17-Sep-09 | 7.20 | 7.24 | 7.04 | 7.13 | 1,374,300 | 7.09 | | 16-Sep-09 | 6.97 | 7.21 | 6.88 | 7.20 | 877,800 | 7.16 | | 15-Sep-09 | 6.98 | 7.05 | 6.87 | 6.97 | 1,123,800 | 6.93 | | 14-Sep-09 | 7.05 | 7.10 | 6.97 | 6.98 | 1,492,500 | 6.94 | | 11-Sep-09 | 7.17 | 7.20 | 6.96 | 7.10 | 2,130,800 | 7.06 | | 10-Sep-09 | 7.15 | 7.20 | 7.11 | 7.18 | 754,300 | 7.14 | | 9-Sep-09 | 7.10 | 7.15 | 7.07 | 7.15 | 1,068,500 | 7.11 | | 8-Sep-09 | 7.16 | 7.16 | 6.95 | 7.08 | 601,000 | 7.04 | | 4-Sep-09 | 7.10 | 7.13 | 7.02 | 7.10 | 436,800 | 7.06 | | 3-Sep-09 | 6.95 | 7.16 | 6.86 | 7.09 | 2,022,800 | 7.05 | | 2-Sep-09 | 6.80 | 7.03 | 6.80 | 6.93 | 845,600 | 6.89 | | 1-Sep-09 | 7.06 | 7.21 | 6.85 | 6.91 | 818,800 | 6.87 | | 31-Aug-09 | 7.14 | 7.16 | 7.03 | 7.08 | 857,300 | 7.04 | | 28-Aug-09 | 7.43 | 7.47 | 7.17 | 7.25 | 1,261,800 | 7.21 | | 27-Aug-09 | 7.48 | 7.48 | 7.18 | 7.40 | 491,800 | 7.36 | | 26-Aug-09 | 7.52 | 7.52 | 7.30 | 7.37 | 696,900 | 7.33 | | 25-Aug-09 | 7.54 | 7.55 | 7.45 | 7.52 | 1,230,000 | 7.48 | | 24-Aug-09 | 7.41 | 7.55 | 7.38 | 7.54 | 1,205,300 | 7.50 | | 21-Aug-09 | 7.46 | 7.48 | 7.35 | 7.40 | 808,900 | 7.36 | | 20-Aug-09 | 7.46 | 7.57 | 7.39 | 7.44 | 460,200 | 7.40 | | * Close price adjusted for dividends and splits. |
|