| Date | Open | High | Low | Close | Volume | Adj Close* | | 9-Feb-10 | 4.51 | 4.56 | 4.44 | 4.52 | 2,350,900 | 4.52 | | 8-Feb-10 | 4.53 | 4.57 | 4.43 | 4.47 | 3,329,900 | 4.47 | | 5-Feb-10 | 4.54 | 4.60 | 4.42 | 4.53 | 2,895,700 | 4.53 | | 4-Feb-10 | 4.65 | 4.66 | 4.52 | 4.54 | 2,264,200 | 4.54 | | 3-Feb-10 | 4.63 | 4.69 | 4.61 | 4.64 | 3,240,100 | 4.64 | | 2-Feb-10 | 4.63 | 4.66 | 4.62 | 4.64 | 1,498,200 | 4.64 | | 1-Feb-10 | 4.56 | 4.68 | 4.54 | 4.63 | 2,854,500 | 4.63 | | 29-Jan-10 | 4.65 | 4.71 | 4.60 | 4.61 | 5,016,100 | 4.61 | | 28-Jan-10 | 4.60 | 4.66 | 4.49 | 4.64 | 5,802,300 | 4.64 | | 27-Jan-10 | 4.54 | 4.61 | 4.47 | 4.56 | 4,218,000 | 4.56 | | 26-Jan-10 | 4.60 | 4.61 | 4.52 | 4.55 | 3,405,900 | 4.55 | | 25-Jan-10 | 4.83 | 4.83 | 4.57 | 4.59 | 6,163,800 | 4.59 | | 22-Jan-10 | 4.64 | 4.84 | 4.63 | 4.80 | 9,711,700 | 4.80 | | 21-Jan-10 | 4.69 | 4.75 | 4.62 | 4.64 | 4,390,200 | 4.64 | | 20-Jan-10 | 4.72 | 4.75 | 4.67 | 4.69 | 3,691,400 | 4.69 | | 19-Jan-10 | 4.64 | 4.75 | 4.62 | 4.74 | 5,969,700 | 4.74 | | 15-Jan-10 | 4.70 | 4.70 | 4.59 | 4.65 | 3,285,400 | 4.65 | | 14-Jan-10 | 4.60 | 4.74 | 4.55 | 4.67 | 7,693,500 | 4.67 | | 13-Jan-10 | 4.47 | 4.62 | 4.41 | 4.60 | 8,202,300 | 4.60 | | 12-Jan-10 | 4.40 | 4.49 | 4.35 | 4.42 | 5,373,300 | 4.42 | | 11-Jan-10 | 4.50 | 4.52 | 4.39 | 4.43 | 8,655,000 | 4.43 | | 8-Jan-10 | 4.42 | 4.54 | 4.33 | 4.51 | 8,293,700 | 4.51 | | 7-Jan-10 | 4.29 | 4.53 | 4.26 | 4.50 | 8,928,300 | 4.50 | | 6-Jan-10 | 4.57 | 4.57 | 4.38 | 4.40 | 7,635,700 | 4.40 | | 5-Jan-10 | 4.65 | 4.66 | 4.49 | 4.57 | 5,756,300 | 4.57 | | 4-Jan-10 | 4.74 | 4.75 | 4.55 | 4.65 | 5,284,100 | 4.65 | | 31-Dec-09 | 4.69 | 4.77 | 4.65 | 4.69 | 4,092,500 | 4.69 | | 30-Dec-09 | 4.73 | 4.78 | 4.70 | 4.75 | 3,210,200 | 4.75 | | 29-Dec-09 | 4.82 | 4.84 | 4.72 | 4.75 | 3,731,500 | 4.75 | | 28-Dec-09 | 4.67 | 4.81 | 4.64 | 4.71 | 9,679,300 | 4.71 | | 24-Dec-09 | 4.61 | 4.73 | 4.61 | 4.67 | 4,598,500 | 4.67 | | 23-Dec-09 | 4.54 | 4.62 | 4.52 | 4.61 | 4,671,400 | 4.61 | | 22-Dec-09 | 4.40 | 4.54 | 4.36 | 4.52 | 4,211,600 | 4.52 | | 21-Dec-09 | 4.34 | 4.46 | 4.31 | 4.40 | 4,017,200 | 4.40 | | 18-Dec-09 | 4.30 | 4.36 | 4.26 | 4.34 | 5,391,100 | 4.34 | | 17-Dec-09 | 4.26 | 4.35 | 4.21 | 4.29 | 5,068,600 | 4.29 | | 16-Dec-09 | 4.31 | 4.34 | 4.25 | 4.29 | 5,982,400 | 4.29 | | 15-Dec-09 | 4.11 | 4.26 | 4.08 | 4.26 | 8,809,500 | 4.26 | | 14-Dec-09 | 4.01 | 4.09 | 3.96 | 4.06 | 8,190,000 | 4.06 | | 11-Dec-09 | 4.04 | 4.08 | 3.97 | 3.98 | 6,883,800 | 3.98 | | 10-Dec-09 | 4.06 | 4.09 | 4.03 | 4.06 | 3,600,500 | 4.06 | | 9-Dec-09 | 4.09 | 4.10 | 4.04 | 4.05 | 2,956,600 | 4.05 | | 8-Dec-09 | 4.13 | 4.13 | 4.05 | 4.10 | 3,194,400 | 4.10 | | 7-Dec-09 | 4.14 | 4.15 | 4.09 | 4.13 | 2,067,600 | 4.13 | | 4-Dec-09 | 4.19 | 4.19 | 4.08 | 4.12 | 2,937,400 | 4.12 | | 3-Dec-09 | 4.16 | 4.22 | 4.08 | 4.10 | 4,891,600 | 4.10 | | 2-Dec-09 | 4.21 | 4.27 | 4.15 | 4.19 | 4,517,500 | 4.19 | | 1-Dec-09 | 4.14 | 4.20 | 4.12 | 4.20 | 3,904,900 | 4.20 | | 30-Nov-09 | 4.15 | 4.15 | 4.09 | 4.10 | 5,506,000 | 4.10 | | 27-Nov-09 | 4.06 | 4.12 | 4.03 | 4.07 | 1,498,000 | 4.07 | | 27-Nov-09 | $ 0.015 Dividend | | 25-Nov-09 | 4.13 | 4.18 | 4.10 | 4.16 | 2,263,200 | 4.14 | | 24-Nov-09 | 4.08 | 4.16 | 4.08 | 4.13 | 2,741,500 | 4.12 | | 23-Nov-09 | 4.19 | 4.19 | 4.08 | 4.11 | 3,682,300 | 4.10 | | 20-Nov-09 | 4.14 | 4.19 | 4.05 | 4.11 | 5,102,500 | 4.10 | | 19-Nov-09 | 4.26 | 4.26 | 4.08 | 4.16 | 7,467,000 | 4.14 | | 18-Nov-09 | 4.19 | 4.34 | 4.18 | 4.29 | 7,705,200 | 4.27 | | 17-Nov-09 | 4.10 | 4.22 | 4.10 | 4.19 | 6,086,600 | 4.17 | | 16-Nov-09 | 4.18 | 4.23 | 4.10 | 4.12 | 5,336,100 | 4.11 | | 13-Nov-09 | 4.17 | 4.21 | 4.12 | 4.16 | 3,107,800 | 4.14 | | 12-Nov-09 | 4.21 | 4.30 | 4.15 | 4.16 | 4,711,500 | 4.14 | | 11-Nov-09 | 4.36 | 4.39 | 4.21 | 4.21 | 6,441,600 | 4.19 | | 10-Nov-09 | 4.41 | 4.43 | 4.26 | 4.33 | 5,991,000 | 4.31 | | 9-Nov-09 | 4.49 | 4.53 | 4.37 | 4.42 | 6,969,900 | 4.40 | | 6-Nov-09 | 4.29 | 4.46 | 4.25 | 4.45 | 8,947,000 | 4.43 | | 5-Nov-09 | 4.35 | 4.40 | 4.20 | 4.31 | 10,937,600 | 4.29 | | 4-Nov-09 | 4.02 | 4.24 | 4.02 | 4.16 | 10,145,000 | 4.14 | | * Close price adjusted for dividends and splits. |
|