| Date | Open | High | Low | Close | Volume | Adj Close* | | 9-Feb-10 | 9.13 | 9.23 | 9.07 | 9.13 | 28,200 | 9.13 | | 8-Feb-10 | 9.06 | 9.22 | 9.05 | 9.12 | 31,800 | 9.12 | | 5-Feb-10 | 9.02 | 9.10 | 8.95 | 9.05 | 54,000 | 9.05 | | 4-Feb-10 | 9.12 | 9.12 | 8.98 | 9.01 | 30,700 | 9.01 | | 3-Feb-10 | 9.04 | 9.30 | 9.04 | 9.11 | 33,200 | 9.11 | | 2-Feb-10 | 9.00 | 9.12 | 8.95 | 9.10 | 35,000 | 9.10 | | 1-Feb-10 | 8.90 | 8.99 | 8.87 | 8.96 | 38,900 | 8.96 | | 29-Jan-10 | 8.81 | 8.91 | 8.79 | 8.91 | 23,200 | 8.91 | | 28-Jan-10 | 8.85 | 8.85 | 8.79 | 8.82 | 31,800 | 8.82 | | 27-Jan-10 | 8.84 | 8.85 | 8.82 | 8.84 | 19,700 | 8.84 | | 26-Jan-10 | 8.76 | 8.85 | 8.76 | 8.85 | 30,600 | 8.85 | | 25-Jan-10 | 8.90 | 8.90 | 8.76 | 8.78 | 22,300 | 8.78 | | 22-Jan-10 | 8.82 | 8.86 | 8.78 | 8.86 | 18,700 | 8.86 | | 21-Jan-10 | 8.86 | 8.90 | 8.78 | 8.84 | 54,700 | 8.84 | | 20-Jan-10 | 8.86 | 8.92 | 8.82 | 8.86 | 42,400 | 8.86 | | 19-Jan-10 | 8.90 | 9.01 | 8.85 | 8.90 | 80,700 | 8.90 | | 15-Jan-10 | 9.00 | 9.07 | 8.95 | 9.00 | 42,700 | 9.00 | | 14-Jan-10 | 8.92 | 9.00 | 8.88 | 8.97 | 35,000 | 8.97 | | 13-Jan-10 | 8.93 | 8.98 | 8.86 | 8.94 | 17,300 | 8.94 | | 13-Jan-10 | $ 0.047 Dividend | | 12-Jan-10 | 8.91 | 9.07 | 8.91 | 8.97 | 38,300 | 8.92 | | 11-Jan-10 | 9.00 | 9.00 | 8.89 | 8.99 | 34,200 | 8.94 | | 8-Jan-10 | 8.94 | 8.98 | 8.84 | 8.92 | 40,300 | 8.87 | | 7-Jan-10 | 8.81 | 8.91 | 8.80 | 8.89 | 39,300 | 8.84 | | 6-Jan-10 | 8.78 | 8.85 | 8.76 | 8.80 | 39,500 | 8.75 | | 5-Jan-10 | 8.75 | 8.79 | 8.71 | 8.77 | 31,500 | 8.72 | | 4-Jan-10 | 8.64 | 8.80 | 8.62 | 8.78 | 33,800 | 8.73 | | 31-Dec-09 | 8.69 | 8.69 | 8.59 | 8.69 | 13,800 | 8.64 | | 30-Dec-09 | 8.65 | 8.70 | 8.65 | 8.70 | 13,800 | 8.65 | | 29-Dec-09 | 8.68 | 8.69 | 8.62 | 8.62 | 31,400 | 8.57 | | 28-Dec-09 | 8.63 | 8.69 | 8.60 | 8.68 | 23,900 | 8.63 | | 24-Dec-09 | 8.65 | 8.68 | 8.65 | 8.67 | 8,000 | 8.62 | | 23-Dec-09 | 8.69 | 8.75 | 8.60 | 8.65 | 20,900 | 8.60 | | 22-Dec-09 | 8.60 | 8.66 | 8.55 | 8.65 | 20,400 | 8.60 | | 21-Dec-09 | 8.61 | 8.66 | 8.53 | 8.55 | 32,900 | 8.51 | | 18-Dec-09 | 8.68 | 8.68 | 8.61 | 8.62 | 15,000 | 8.57 | | 17-Dec-09 | 8.63 | 8.68 | 8.61 | 8.64 | 24,800 | 8.59 | | 16-Dec-09 | 8.49 | 8.72 | 8.49 | 8.70 | 53,700 | 8.65 | | 15-Dec-09 | 8.46 | 8.56 | 8.44 | 8.49 | 38,900 | 8.45 | | 14-Dec-09 | 8.53 | 8.53 | 8.46 | 8.52 | 38,400 | 8.48 | | 11-Dec-09 | 8.56 | 8.61 | 8.55 | 8.57 | 21,700 | 8.53 | | 11-Dec-09 | $ 0.06 Dividend | | 10-Dec-09 | 8.62 | 8.62 | 8.59 | 8.62 | 11,600 | 8.52 | | 9-Dec-09 | 8.51 | 8.61 | 8.51 | 8.60 | 9,500 | 8.50 | | 8-Dec-09 | 8.53 | 8.60 | 8.50 | 8.51 | 15,000 | 8.41 | | 7-Dec-09 | 8.53 | 8.64 | 8.52 | 8.63 | 27,200 | 8.53 | | 4-Dec-09 | 8.53 | 8.54 | 8.45 | 8.54 | 39,100 | 8.44 | | 3-Dec-09 | 8.51 | 8.54 | 8.47 | 8.47 | 46,200 | 8.37 | | 2-Dec-09 | 8.54 | 8.55 | 8.46 | 8.51 | 30,900 | 8.41 | | 1-Dec-09 | 8.44 | 8.56 | 8.44 | 8.53 | 18,600 | 8.43 | | 30-Nov-09 | 8.43 | 8.50 | 8.41 | 8.49 | 18,300 | 8.39 | | 27-Nov-09 | 8.40 | 8.47 | 8.36 | 8.47 | 7,800 | 8.37 | | 25-Nov-09 | 8.43 | 8.50 | 8.39 | 8.42 | 17,700 | 8.32 | | 24-Nov-09 | 8.42 | 8.51 | 8.40 | 8.48 | 19,600 | 8.38 | | 23-Nov-09 | 8.49 | 8.54 | 8.42 | 8.47 | 15,300 | 8.37 | | 20-Nov-09 | 8.50 | 8.59 | 8.50 | 8.55 | 11,400 | 8.45 | | 19-Nov-09 | 8.46 | 8.59 | 8.42 | 8.54 | 18,300 | 8.44 | | 18-Nov-09 | 8.62 | 8.62 | 8.50 | 8.50 | 29,500 | 8.40 | | 17-Nov-09 | 8.45 | 8.60 | 8.43 | 8.49 | 15,200 | 8.39 | | 16-Nov-09 | 8.44 | 8.55 | 8.42 | 8.51 | 47,100 | 8.41 | | 13-Nov-09 | 8.41 | 8.44 | 8.37 | 8.44 | 13,700 | 8.34 | | 12-Nov-09 | 8.58 | 8.69 | 8.35 | 8.42 | 29,100 | 8.32 | | 11-Nov-09 | 8.51 | 8.65 | 8.51 | 8.58 | 14,200 | 8.48 | | 10-Nov-09 | 8.52 | 8.63 | 8.45 | 8.62 | 4,700 | 8.52 | | 10-Nov-09 | $ 0.047 Dividend | | 9-Nov-09 | 8.52 | 8.58 | 8.46 | 8.53 | 32,900 | 8.38 | | 6-Nov-09 | 8.50 | 8.70 | 8.46 | 8.52 | 25,400 | 8.37 | | 5-Nov-09 | 8.50 | 8.74 | 8.39 | 8.58 | 69,500 | 8.43 | | 4-Nov-09 | 8.34 | 8.48 | 8.34 | 8.46 | 42,100 | 8.31 | | * Close price adjusted for dividends and splits. |
|