| Date | Open | High | Low | Close | Volume | Adj Close* | | 20-Nov-09 | 9.93 | 10.13 | 9.78 | 10.07 | 983,600 | 10.07 | | 19-Nov-09 | 10.48 | 10.51 | 9.88 | 10.14 | 1,478,300 | 10.14 | | 18-Nov-09 | 10.59 | 10.67 | 10.37 | 10.55 | 707,900 | 10.55 | | 17-Nov-09 | 10.86 | 10.88 | 10.40 | 10.55 | 719,200 | 10.55 | | 16-Nov-09 | 10.61 | 10.96 | 10.61 | 10.84 | 539,300 | 10.84 | | 13-Nov-09 | 10.42 | 10.71 | 10.29 | 10.55 | 466,600 | 10.55 | | 13-Nov-09 | $ 0.03 Dividend | | 12-Nov-09 | 10.79 | 10.87 | 10.22 | 10.42 | 1,201,200 | 10.39 | | 11-Nov-09 | 11.20 | 11.35 | 10.87 | 10.98 | 603,100 | 10.95 | | 10-Nov-09 | 11.30 | 11.32 | 10.71 | 11.10 | 571,300 | 11.07 | | 9-Nov-09 | 11.17 | 11.53 | 11.00 | 11.33 | 649,300 | 11.30 | | 6-Nov-09 | 11.09 | 11.50 | 10.57 | 10.95 | 1,404,200 | 10.92 | | 5-Nov-09 | 11.97 | 12.82 | 11.51 | 11.78 | 1,506,900 | 11.75 | | 4-Nov-09 | 11.82 | 12.30 | 11.66 | 11.85 | 713,600 | 11.82 | | 3-Nov-09 | 11.16 | 11.84 | 11.12 | 11.80 | 610,500 | 11.77 | | 2-Nov-09 | 11.81 | 11.99 | 10.92 | 11.34 | 799,700 | 11.31 | | 30-Oct-09 | 12.49 | 12.53 | 11.51 | 11.65 | 1,116,100 | 11.62 | | 29-Oct-09 | 12.25 | 12.73 | 12.20 | 12.65 | 434,300 | 12.61 | | 28-Oct-09 | 12.88 | 13.10 | 12.03 | 12.10 | 1,046,500 | 12.07 | | 27-Oct-09 | 13.02 | 13.46 | 12.64 | 13.10 | 656,000 | 13.06 | | 26-Oct-09 | 13.08 | 13.83 | 12.92 | 13.02 | 835,700 | 12.98 | | 23-Oct-09 | 13.73 | 13.86 | 12.96 | 13.10 | 615,900 | 13.06 | | 22-Oct-09 | 14.01 | 14.01 | 13.49 | 13.73 | 677,400 | 13.69 | | 21-Oct-09 | 14.36 | 14.64 | 13.88 | 13.98 | 1,203,800 | 13.94 | | 20-Oct-09 | 14.38 | 14.63 | 13.97 | 14.44 | 666,800 | 14.40 | | 19-Oct-09 | 14.19 | 14.87 | 13.96 | 14.34 | 1,257,100 | 14.30 | | 16-Oct-09 | 13.89 | 14.44 | 13.40 | 14.14 | 1,293,900 | 14.10 | | 15-Oct-09 | 13.06 | 14.05 | 12.79 | 13.96 | 1,393,000 | 13.92 | | 14-Oct-09 | 13.12 | 13.38 | 13.02 | 13.15 | 708,900 | 13.11 | | 13-Oct-09 | 12.57 | 13.02 | 12.14 | 13.00 | 619,800 | 12.96 | | 12-Oct-09 | 12.75 | 12.97 | 12.57 | 12.60 | 348,500 | 12.56 | | 9-Oct-09 | 12.66 | 12.84 | 12.37 | 12.62 | 389,500 | 12.58 | | 8-Oct-09 | 12.05 | 12.67 | 12.00 | 12.63 | 572,000 | 12.59 | | 7-Oct-09 | 12.06 | 12.23 | 11.75 | 11.99 | 271,200 | 11.96 | | 6-Oct-09 | 11.99 | 12.28 | 11.87 | 12.14 | 534,400 | 12.11 | | 5-Oct-09 | 11.17 | 11.80 | 11.13 | 11.76 | 544,400 | 11.73 | | 2-Oct-09 | 10.76 | 11.27 | 10.71 | 11.12 | 772,300 | 11.09 | | 1-Oct-09 | 11.65 | 11.73 | 11.06 | 11.16 | 696,400 | 11.13 | | 30-Sep-09 | 11.95 | 12.00 | 11.42 | 11.71 | 1,035,000 | 11.68 | | 29-Sep-09 | 11.56 | 11.97 | 11.41 | 11.90 | 747,800 | 11.87 | | 28-Sep-09 | 11.30 | 11.62 | 11.11 | 11.59 | 1,023,500 | 11.56 | | 25-Sep-09 | 11.56 | 11.68 | 10.89 | 11.30 | 747,900 | 11.27 | | 24-Sep-09 | 12.19 | 12.31 | 11.47 | 11.57 | 619,400 | 11.54 | | 23-Sep-09 | 12.25 | 12.54 | 11.86 | 12.24 | 597,900 | 12.20 | | 22-Sep-09 | 12.17 | 12.51 | 12.11 | 12.26 | 425,400 | 12.22 | | 21-Sep-09 | 11.86 | 12.18 | 11.40 | 12.06 | 679,200 | 12.03 | | 18-Sep-09 | 12.24 | 12.30 | 11.71 | 12.20 | 803,700 | 12.16 | | 17-Sep-09 | 12.00 | 12.88 | 11.93 | 12.15 | 1,140,500 | 12.12 | | 16-Sep-09 | 11.32 | 12.05 | 11.27 | 12.02 | 1,205,000 | 11.99 | | 15-Sep-09 | 11.02 | 11.27 | 10.82 | 11.21 | 1,379,900 | 11.18 | | 14-Sep-09 | 10.52 | 10.79 | 10.31 | 10.78 | 529,100 | 10.75 | | 11-Sep-09 | 10.67 | 10.86 | 10.51 | 10.67 | 820,100 | 10.64 | | 10-Sep-09 | 10.21 | 10.70 | 10.16 | 10.62 | 453,200 | 10.59 | | 9-Sep-09 | 9.97 | 10.27 | 9.78 | 10.22 | 799,900 | 10.19 | | 8-Sep-09 | 9.71 | 10.01 | 9.65 | 9.93 | 671,400 | 9.90 | | 4-Sep-09 | 9.30 | 9.54 | 9.04 | 9.53 | 577,400 | 9.50 | | 3-Sep-09 | 9.31 | 9.47 | 9.10 | 9.30 | 1,107,300 | 9.27 | | 2-Sep-09 | 9.28 | 9.48 | 9.04 | 9.27 | 560,900 | 9.24 | | 1-Sep-09 | 9.80 | 9.88 | 9.31 | 9.38 | 1,271,200 | 9.35 | | 31-Aug-09 | 10.23 | 10.29 | 9.79 | 9.88 | 643,200 | 9.85 | | 28-Aug-09 | 10.44 | 10.62 | 10.24 | 10.42 | 252,200 | 10.39 | | 27-Aug-09 | 10.34 | 10.43 | 9.78 | 10.36 | 556,900 | 10.33 | | 26-Aug-09 | 10.68 | 10.78 | 10.37 | 10.40 | 556,200 | 10.37 | | 25-Aug-09 | 10.94 | 11.06 | 10.65 | 10.74 | 407,500 | 10.71 | | 24-Aug-09 | 10.88 | 11.20 | 10.56 | 10.83 | 648,300 | 10.80 | | 21-Aug-09 | 10.60 | 11.03 | 10.44 | 10.80 | 900,700 | 10.77 | | 20-Aug-09 | 10.61 | 10.76 | 9.90 | 10.26 | 1,011,800 | 10.23 | | * Close price adjusted for dividends and splits. |
|