| Date | Open | High | Low | Close | Volume | Adj Close* | | 9-Dec-09 | 9.39 | 9.49 | 9.26 | 9.39 | 5,242,700 | 9.39 | | 8-Dec-09 | 9.54 | 9.63 | 9.35 | 9.38 | 8,053,600 | 9.38 | | 7-Dec-09 | 9.42 | 9.71 | 9.42 | 9.63 | 6,056,900 | 9.63 | | 4-Dec-09 | 9.60 | 9.71 | 9.35 | 9.50 | 11,019,000 | 9.50 | | 3-Dec-09 | 9.68 | 9.73 | 9.51 | 9.53 | 5,219,500 | 9.53 | | 2-Dec-09 | 9.73 | 9.75 | 9.57 | 9.70 | 5,389,700 | 9.70 | | 2-Dec-09 | $ 0.01 Dividend | | 1-Dec-09 | 9.65 | 9.74 | 9.54 | 9.71 | 4,931,400 | 9.70 | | 30-Nov-09 | 9.44 | 9.70 | 9.44 | 9.56 | 7,391,000 | 9.55 | | 27-Nov-09 | 9.45 | 9.59 | 9.35 | 9.50 | 3,610,000 | 9.49 | | 25-Nov-09 | 9.60 | 9.80 | 9.55 | 9.79 | 4,747,100 | 9.78 | | 24-Nov-09 | 9.68 | 9.68 | 9.42 | 9.58 | 5,399,500 | 9.57 | | 23-Nov-09 | 9.86 | 9.90 | 9.60 | 9.65 | 5,337,900 | 9.64 | | 20-Nov-09 | 9.49 | 9.66 | 9.49 | 9.56 | 7,678,000 | 9.55 | | 19-Nov-09 | 9.84 | 9.90 | 9.59 | 9.63 | 7,532,000 | 9.62 | | 18-Nov-09 | 10.09 | 10.14 | 9.86 | 9.93 | 6,810,300 | 9.92 | | 17-Nov-09 | 10.31 | 10.39 | 10.04 | 10.06 | 8,762,800 | 10.05 | | 16-Nov-09 | 10.03 | 10.45 | 10.02 | 10.37 | 8,433,500 | 10.36 | | 13-Nov-09 | 9.96 | 10.10 | 9.83 | 10.00 | 8,607,800 | 9.99 | | 12-Nov-09 | 10.00 | 10.20 | 9.90 | 9.93 | 11,443,300 | 9.92 | | 11-Nov-09 | 10.35 | 10.35 | 9.98 | 10.12 | 9,445,600 | 10.11 | | 10-Nov-09 | 10.11 | 10.18 | 10.04 | 10.18 | 9,182,800 | 10.17 | | 9-Nov-09 | 10.06 | 10.21 | 10.00 | 10.14 | 8,418,900 | 10.13 | | 6-Nov-09 | 9.88 | 10.18 | 9.80 | 9.90 | 7,416,500 | 9.89 | | 5-Nov-09 | 9.99 | 10.13 | 9.87 | 9.99 | 10,935,600 | 9.98 | | 4-Nov-09 | 9.56 | 10.08 | 9.52 | 9.71 | 20,470,600 | 9.70 | | 3-Nov-09 | 9.58 | 9.92 | 9.50 | 9.80 | 13,309,900 | 9.79 | | 2-Nov-09 | 9.86 | 10.04 | 9.50 | 9.68 | 10,461,200 | 9.67 | | 30-Oct-09 | 10.25 | 10.31 | 9.75 | 9.81 | 11,392,900 | 9.80 | | 29-Oct-09 | 10.16 | 10.37 | 10.09 | 10.32 | 10,080,300 | 10.31 | | 28-Oct-09 | 10.39 | 10.50 | 9.98 | 10.00 | 10,232,800 | 9.99 | | 27-Oct-09 | 10.28 | 10.53 | 10.17 | 10.40 | 7,581,800 | 10.39 | | 26-Oct-09 | 10.54 | 10.88 | 10.17 | 10.30 | 8,982,400 | 10.29 | | 23-Oct-09 | 10.82 | 10.90 | 10.43 | 10.52 | 8,116,800 | 10.51 | | 22-Oct-09 | 10.92 | 10.93 | 10.65 | 10.77 | 8,835,900 | 10.76 | | 21-Oct-09 | 10.93 | 11.21 | 10.79 | 10.94 | 14,985,900 | 10.93 | | 20-Oct-09 | 11.29 | 11.29 | 11.02 | 11.18 | 7,485,500 | 11.17 | | 19-Oct-09 | 11.15 | 11.37 | 10.94 | 11.27 | 8,267,700 | 11.26 | | 16-Oct-09 | 11.06 | 11.14 | 10.87 | 11.09 | 8,589,100 | 11.08 | | 15-Oct-09 | 10.47 | 11.17 | 10.45 | 11.15 | 14,553,000 | 11.14 | | 14-Oct-09 | 10.64 | 10.68 | 10.49 | 10.63 | 7,016,600 | 10.62 | | 13-Oct-09 | 10.55 | 10.62 | 10.37 | 10.47 | 7,611,000 | 10.46 | | 12-Oct-09 | 10.40 | 10.62 | 10.37 | 10.52 | 6,248,900 | 10.51 | | 9-Oct-09 | 10.32 | 10.44 | 10.25 | 10.34 | 6,668,000 | 10.33 | | 8-Oct-09 | 10.23 | 10.61 | 10.18 | 10.56 | 7,587,300 | 10.55 | | 7-Oct-09 | 10.05 | 10.19 | 10.01 | 10.16 | 5,038,500 | 10.15 | | 6-Oct-09 | 10.07 | 10.20 | 9.95 | 10.05 | 8,836,400 | 10.04 | | 5-Oct-09 | 9.61 | 9.96 | 9.55 | 9.91 | 8,934,500 | 9.90 | | 2-Oct-09 | 9.56 | 9.67 | 9.42 | 9.62 | 8,744,800 | 9.61 | | 1-Oct-09 | 10.30 | 10.41 | 9.65 | 9.68 | 10,688,700 | 9.67 | | 30-Sep-09 | 10.54 | 10.57 | 10.19 | 10.32 | 8,088,600 | 10.31 | | 29-Sep-09 | 10.47 | 10.64 | 10.39 | 10.48 | 9,059,300 | 10.47 | | 28-Sep-09 | 10.16 | 10.56 | 10.07 | 10.49 | 9,978,700 | 10.48 | | 25-Sep-09 | 10.26 | 10.41 | 10.04 | 10.11 | 5,486,900 | 10.10 | | 24-Sep-09 | 10.60 | 10.60 | 10.14 | 10.21 | 7,641,300 | 10.20 | | 23-Sep-09 | 10.85 | 10.85 | 10.41 | 10.52 | 7,307,100 | 10.51 | | 22-Sep-09 | 10.64 | 10.80 | 10.50 | 10.72 | 7,644,600 | 10.71 | | 21-Sep-09 | 10.02 | 10.51 | 9.90 | 10.46 | 9,197,400 | 10.45 | | 18-Sep-09 | 10.42 | 10.43 | 10.09 | 10.22 | 9,089,000 | 10.21 | | 17-Sep-09 | 10.51 | 10.59 | 10.14 | 10.32 | 9,979,000 | 10.31 | | 16-Sep-09 | 10.48 | 10.64 | 10.41 | 10.52 | 12,065,000 | 10.51 | | 15-Sep-09 | 10.21 | 10.39 | 10.11 | 10.37 | 10,305,700 | 10.36 | | 14-Sep-09 | 9.67 | 10.14 | 9.63 | 10.11 | 10,015,000 | 10.10 | | 11-Sep-09 | 9.52 | 9.91 | 9.44 | 9.78 | 11,119,000 | 9.77 | | 10-Sep-09 | 9.25 | 9.53 | 9.21 | 9.48 | 7,734,700 | 9.47 | | 9-Sep-09 | 9.20 | 9.38 | 9.06 | 9.34 | 8,938,800 | 9.33 | | 8-Sep-09 | 9.08 | 9.22 | 8.99 | 9.15 | 10,940,700 | 9.14 | | * Close price adjusted for dividends and splits. |
|