| Date | Open | High | Low | Close | Volume | Adj Close* | | 23-Nov-09 | 4.01 | 4.05 | 4.01 | 4.05 | 826,400 | 4.05 | | 20-Nov-09 | 4.01 | 4.04 | 4.01 | 4.03 | 708,000 | 4.03 | | 19-Nov-09 | 4.01 | 4.05 | 4.00 | 4.05 | 517,300 | 4.05 | | 18-Nov-09 | 4.01 | 4.04 | 4.00 | 4.04 | 517,700 | 4.04 | | 17-Nov-09 | 3.99 | 4.02 | 3.99 | 4.00 | 645,200 | 4.00 | | 16-Nov-09 | 4.00 | 4.03 | 3.99 | 4.01 | 628,900 | 4.01 | | 13-Nov-09 | 4.00 | 4.01 | 3.97 | 4.00 | 366,500 | 4.00 | | 12-Nov-09 | 4.00 | 4.01 | 3.98 | 4.01 | 433,000 | 4.01 | | 11-Nov-09 | 4.00 | 4.01 | 3.97 | 4.00 | 389,300 | 4.00 | | 10-Nov-09 | 4.00 | 4.04 | 3.97 | 4.01 | 601,400 | 4.01 | | 10-Nov-09 | $ 0.025 Dividend | | 9-Nov-09 | 4.03 | 4.05 | 4.02 | 4.04 | 617,200 | 4.02 | | 6-Nov-09 | 3.99 | 4.03 | 3.99 | 4.03 | 553,800 | 4.01 | | 5-Nov-09 | 4.00 | 4.04 | 4.00 | 4.03 | 409,900 | 4.01 | | 4-Nov-09 | 3.96 | 4.03 | 3.96 | 4.02 | 414,800 | 4.00 | | 3-Nov-09 | 3.93 | 3.98 | 3.92 | 3.96 | 379,100 | 3.94 | | 2-Nov-09 | 3.81 | 3.97 | 3.81 | 3.96 | 621,800 | 3.94 | | 30-Oct-09 | 4.06 | 4.06 | 3.90 | 3.91 | 815,600 | 3.89 | | 29-Oct-09 | 3.91 | 4.05 | 3.91 | 4.04 | 2,345,900 | 4.02 | | 28-Oct-09 | 4.00 | 4.01 | 3.87 | 3.88 | 1,009,100 | 3.86 | | 27-Oct-09 | 3.98 | 4.02 | 3.98 | 4.01 | 627,900 | 3.99 | | 26-Oct-09 | 4.01 | 4.04 | 4.00 | 4.03 | 405,700 | 4.01 | | 23-Oct-09 | 4.01 | 4.03 | 4.00 | 4.01 | 374,400 | 3.99 | | 22-Oct-09 | 4.01 | 4.01 | 3.99 | 4.01 | 523,000 | 3.99 | | 21-Oct-09 | 3.98 | 4.02 | 3.97 | 3.97 | 549,500 | 3.95 | | 20-Oct-09 | 3.98 | 3.98 | 3.95 | 3.96 | 560,400 | 3.94 | | 19-Oct-09 | 3.91 | 3.98 | 3.91 | 3.98 | 595,100 | 3.96 | | 16-Oct-09 | 3.92 | 3.94 | 3.86 | 3.91 | 737,800 | 3.89 | | 15-Oct-09 | 3.96 | 3.98 | 3.92 | 3.92 | 661,000 | 3.90 | | 14-Oct-09 | 4.04 | 4.04 | 3.93 | 3.98 | 998,200 | 3.96 | | 13-Oct-09 | 3.96 | 4.02 | 3.96 | 4.01 | 374,200 | 3.99 | | 13-Oct-09 | $ 0.025 Dividend | | 12-Oct-09 | 4.04 | 4.07 | 3.98 | 3.98 | 985,600 | 3.93 | | 9-Oct-09 | 3.95 | 4.09 | 3.95 | 4.07 | 1,247,800 | 4.02 | | 8-Oct-09 | 3.98 | 4.01 | 3.96 | 3.99 | 542,300 | 3.94 | | 7-Oct-09 | 3.92 | 3.97 | 3.92 | 3.96 | 414,000 | 3.91 | | 6-Oct-09 | 3.96 | 4.00 | 3.92 | 3.92 | 701,700 | 3.87 | | 5-Oct-09 | 3.88 | 3.96 | 3.88 | 3.95 | 366,400 | 3.90 | | 2-Oct-09 | 3.87 | 3.91 | 3.84 | 3.88 | 609,200 | 3.83 | | 1-Oct-09 | 4.00 | 4.00 | 3.90 | 3.90 | 729,300 | 3.85 | | 30-Sep-09 | 3.93 | 3.97 | 3.87 | 3.95 | 1,810,900 | 3.90 | | 29-Sep-09 | 3.85 | 3.89 | 3.84 | 3.89 | 551,800 | 3.84 | | 28-Sep-09 | 3.81 | 3.89 | 3.81 | 3.87 | 625,200 | 3.82 | | 25-Sep-09 | 3.82 | 3.86 | 3.82 | 3.84 | 835,300 | 3.79 | | 24-Sep-09 | 3.85 | 3.88 | 3.82 | 3.87 | 729,600 | 3.82 | | 23-Sep-09 | 3.86 | 3.88 | 3.84 | 3.87 | 686,800 | 3.82 | | 22-Sep-09 | 3.85 | 3.88 | 3.82 | 3.83 | 616,500 | 3.78 | | 21-Sep-09 | 3.86 | 3.88 | 3.82 | 3.82 | 494,400 | 3.77 | | 18-Sep-09 | 3.85 | 3.90 | 3.84 | 3.90 | 841,400 | 3.85 | | 17-Sep-09 | 3.84 | 3.87 | 3.83 | 3.86 | 649,300 | 3.81 | | 16-Sep-09 | 3.78 | 3.84 | 3.77 | 3.84 | 998,400 | 3.79 | | 15-Sep-09 | 3.72 | 3.78 | 3.71 | 3.76 | 705,000 | 3.71 | | 14-Sep-09 | 3.67 | 3.71 | 3.67 | 3.71 | 545,800 | 3.66 | | 11-Sep-09 | 3.66 | 3.73 | 3.64 | 3.71 | 911,200 | 3.66 | | 11-Sep-09 | $ 0.025 Dividend | | 10-Sep-09 | 3.66 | 3.70 | 3.66 | 3.68 | 714,400 | 3.61 | | 9-Sep-09 | 3.64 | 3.70 | 3.63 | 3.66 | 1,037,000 | 3.59 | | 8-Sep-09 | 3.61 | 3.65 | 3.59 | 3.65 | 578,700 | 3.58 | | 4-Sep-09 | 3.56 | 3.62 | 3.55 | 3.61 | 718,700 | 3.54 | | 3-Sep-09 | 3.53 | 3.58 | 3.51 | 3.56 | 587,000 | 3.49 | | 2-Sep-09 | 3.48 | 3.52 | 3.48 | 3.52 | 521,800 | 3.45 | | 1-Sep-09 | 3.51 | 3.54 | 3.48 | 3.48 | 598,500 | 3.41 | | 31-Aug-09 | 3.61 | 3.61 | 3.45 | 3.46 | 1,811,700 | 3.39 | | 28-Aug-09 | 3.57 | 3.60 | 3.56 | 3.59 | 627,400 | 3.52 | | 27-Aug-09 | 3.57 | 3.57 | 3.54 | 3.55 | 1,079,800 | 3.48 | | 26-Aug-09 | 3.55 | 3.59 | 3.54 | 3.58 | 1,349,900 | 3.51 | | 25-Aug-09 | 3.55 | 3.56 | 3.53 | 3.56 | 981,200 | 3.49 | | 24-Aug-09 | 3.56 | 3.57 | 3.52 | 3.54 | 643,400 | 3.47 | | 21-Aug-09 | 3.57 | 3.57 | 3.52 | 3.56 | 1,035,800 | 3.49 | | * Close price adjusted for dividends and splits. |
|