| Date | Open | High | Low | Close | Volume | Adj Close* | | 20-Nov-09 | 7.16 | 7.52 | 7.05 | 7.28 | 25,600 | 7.28 | | 19-Nov-09 | 7.33 | 7.38 | 7.30 | 7.34 | 2,200 | 7.34 | | 18-Nov-09 | 7.51 | 7.53 | 7.20 | 7.48 | 14,700 | 7.48 | | 17-Nov-09 | 7.54 | 7.54 | 7.44 | 7.48 | 8,900 | 7.48 | | 16-Nov-09 | 7.54 | 7.57 | 7.52 | 7.55 | 15,800 | 7.55 | | 13-Nov-09 | 7.34 | 7.57 | 7.30 | 7.50 | 22,000 | 7.50 | | 12-Nov-09 | 7.31 | 7.37 | 7.29 | 7.29 | 2,200 | 7.29 | | 11-Nov-09 | 7.29 | 7.40 | 7.29 | 7.37 | 7,800 | 7.37 | | 10-Nov-09 | 7.35 | 7.41 | 7.23 | 7.40 | 8,300 | 7.40 | | 9-Nov-09 | 7.41 | 7.44 | 7.27 | 7.44 | 12,100 | 7.44 | | 6-Nov-09 | 7.20 | 7.31 | 7.10 | 7.29 | 5,300 | 7.29 | | 5-Nov-09 | 7.05 | 7.26 | 7.05 | 7.20 | 7,700 | 7.20 | | 4-Nov-09 | 7.08 | 7.18 | 6.95 | 7.09 | 9,800 | 7.09 | | 3-Nov-09 | 6.97 | 7.24 | 6.85 | 7.08 | 11,000 | 7.08 | | 2-Nov-09 | 7.05 | 7.30 | 6.97 | 6.99 | 13,000 | 6.99 | | 30-Oct-09 | 7.00 | 7.09 | 6.90 | 6.90 | 42,700 | 6.90 | | 29-Oct-09 | 6.55 | 7.11 | 6.55 | 7.11 | 37,800 | 7.11 | | 28-Oct-09 | 7.08 | 7.08 | 6.80 | 6.85 | 25,600 | 6.85 | | 27-Oct-09 | 7.22 | 7.22 | 6.92 | 7.15 | 22,900 | 7.15 | | 26-Oct-09 | 7.35 | 7.46 | 7.20 | 7.23 | 17,300 | 7.23 | | 23-Oct-09 | 7.50 | 7.50 | 7.36 | 7.36 | 7,300 | 7.36 | | 22-Oct-09 | 7.43 | 7.52 | 7.37 | 7.50 | 9,400 | 7.50 | | 21-Oct-09 | 7.50 | 7.68 | 7.33 | 7.37 | 33,600 | 7.37 | | 20-Oct-09 | 7.50 | 7.60 | 7.43 | 7.53 | 14,300 | 7.53 | | 19-Oct-09 | 7.45 | 7.67 | 7.45 | 7.57 | 24,700 | 7.57 | | 16-Oct-09 | 7.40 | 7.50 | 7.26 | 7.50 | 16,800 | 7.50 | | 15-Oct-09 | 7.27 | 7.53 | 7.27 | 7.51 | 25,700 | 7.51 | | 14-Oct-09 | 7.25 | 7.45 | 7.25 | 7.45 | 28,300 | 7.45 | | 13-Oct-09 | 7.35 | 7.35 | 7.05 | 7.29 | 23,300 | 7.29 | | 12-Oct-09 | 7.35 | 7.39 | 7.30 | 7.35 | 19,300 | 7.35 | | 9-Oct-09 | 7.39 | 7.53 | 7.35 | 7.35 | 14,000 | 7.35 | | 8-Oct-09 | 7.30 | 7.35 | 7.30 | 7.33 | 16,700 | 7.33 | | 7-Oct-09 | 7.12 | 7.24 | 7.06 | 7.22 | 9,700 | 7.22 | | 6-Oct-09 | 7.11 | 7.25 | 7.11 | 7.24 | 7,300 | 7.24 | | 5-Oct-09 | 6.76 | 7.07 | 6.76 | 7.07 | 39,900 | 7.07 | | 2-Oct-09 | 6.61 | 7.05 | 6.38 | 6.90 | 34,700 | 6.90 | | 1-Oct-09 | 7.01 | 7.19 | 7.01 | 7.01 | 8,300 | 7.01 | | 30-Sep-09 | 7.27 | 7.50 | 7.15 | 7.15 | 13,200 | 7.15 | | 29-Sep-09 | 7.28 | 7.32 | 7.14 | 7.23 | 18,000 | 7.23 | | 28-Sep-09 | 7.27 | 7.45 | 7.11 | 7.20 | 19,100 | 7.20 | | 28-Sep-09 | $ 0.164 Dividend | | 25-Sep-09 | 7.18 | 7.40 | 7.15 | 7.27 | 21,200 | 7.11 | | 24-Sep-09 | 7.27 | 7.37 | 7.19 | 7.23 | 24,500 | 7.07 | | 23-Sep-09 | 7.35 | 7.35 | 7.27 | 7.27 | 17,800 | 7.11 | | 22-Sep-09 | 7.24 | 7.42 | 7.24 | 7.31 | 25,700 | 7.15 | | 21-Sep-09 | 7.32 | 7.36 | 7.03 | 7.18 | 46,400 | 7.02 | | 18-Sep-09 | 7.19 | 7.32 | 7.15 | 7.25 | 8,200 | 7.09 | | 17-Sep-09 | 7.24 | 7.33 | 7.11 | 7.15 | 13,900 | 6.99 | | 16-Sep-09 | 7.17 | 7.20 | 7.09 | 7.20 | 12,800 | 7.04 | | 15-Sep-09 | 7.04 | 7.08 | 7.02 | 7.08 | 10,200 | 6.92 | | 14-Sep-09 | 7.10 | 7.18 | 7.04 | 7.08 | 16,400 | 6.92 | | 11-Sep-09 | 7.03 | 7.20 | 7.03 | 7.13 | 32,400 | 6.97 | | 10-Sep-09 | 6.65 | 6.88 | 6.65 | 6.88 | 14,300 | 6.72 | | 9-Sep-09 | 6.73 | 6.82 | 6.68 | 6.81 | 29,800 | 6.66 | | 8-Sep-09 | 6.82 | 6.89 | 6.79 | 6.79 | 42,700 | 6.64 | | 4-Sep-09 | 6.36 | 6.75 | 6.35 | 6.75 | 38,400 | 6.60 | | 3-Sep-09 | 6.39 | 6.40 | 6.30 | 6.36 | 7,900 | 6.22 | | 2-Sep-09 | 6.37 | 6.37 | 6.13 | 6.33 | 15,400 | 6.19 | | 1-Sep-09 | 6.51 | 6.54 | 6.38 | 6.42 | 17,000 | 6.28 | | 31-Aug-09 | 6.60 | 6.67 | 6.43 | 6.50 | 9,300 | 6.35 | | 28-Aug-09 | 6.80 | 6.80 | 6.57 | 6.60 | 14,900 | 6.45 | | 27-Aug-09 | 6.49 | 6.56 | 6.41 | 6.51 | 9,400 | 6.36 | | 26-Aug-09 | 6.54 | 6.54 | 6.39 | 6.52 | 9,000 | 6.37 | | 25-Aug-09 | 6.56 | 6.60 | 6.54 | 6.58 | 3,900 | 6.43 | | 24-Aug-09 | 6.60 | 6.68 | 6.48 | 6.48 | 20,800 | 6.33 | | 21-Aug-09 | 6.41 | 6.50 | 6.37 | 6.45 | 21,700 | 6.30 | | 20-Aug-09 | 6.20 | 6.35 | 6.18 | 6.35 | 11,400 | 6.21 | | * Close price adjusted for dividends and splits. |
|