| Date | Open | High | Low | Close | Volume | Adj Close* | | 9-Feb-10 | 9.28 | 9.30 | 9.24 | 9.28 | 69,800 | 9.28 | | 8-Feb-10 | 9.22 | 9.29 | 9.22 | 9.25 | 72,100 | 9.25 | | 5-Feb-10 | 9.30 | 9.30 | 9.11 | 9.20 | 107,300 | 9.20 | | 4-Feb-10 | 9.36 | 9.36 | 9.26 | 9.28 | 94,200 | 9.28 | | 3-Feb-10 | 9.37 | 9.38 | 9.33 | 9.35 | 107,600 | 9.35 | | 2-Feb-10 | 9.36 | 9.36 | 9.33 | 9.35 | 77,400 | 9.35 | | 1-Feb-10 | 9.27 | 9.32 | 9.27 | 9.30 | 113,300 | 9.30 | | 29-Jan-10 | 9.41 | 9.41 | 9.25 | 9.27 | 122,400 | 9.27 | | 28-Jan-10 | 9.36 | 9.38 | 9.30 | 9.30 | 72,300 | 9.30 | | 27-Jan-10 | 9.45 | 9.47 | 9.37 | 9.37 | 86,400 | 9.37 | | 26-Jan-10 | 9.49 | 9.49 | 9.43 | 9.47 | 87,400 | 9.47 | | 25-Jan-10 | 9.48 | 9.49 | 9.44 | 9.46 | 68,200 | 9.46 | | 22-Jan-10 | 9.50 | 9.50 | 9.40 | 9.44 | 237,000 | 9.44 | | 21-Jan-10 | 9.32 | 9.39 | 9.31 | 9.33 | 100,500 | 9.33 | | 20-Jan-10 | 9.39 | 9.39 | 9.32 | 9.32 | 57,200 | 9.32 | | 19-Jan-10 | 9.36 | 9.40 | 9.33 | 9.37 | 80,200 | 9.37 | | 15-Jan-10 | 9.33 | 9.36 | 9.28 | 9.36 | 115,300 | 9.36 | | 14-Jan-10 | 9.33 | 9.33 | 9.29 | 9.32 | 87,200 | 9.32 | | 13-Jan-10 | 9.30 | 9.36 | 9.28 | 9.31 | 83,300 | 9.31 | | 12-Jan-10 | 9.39 | 9.39 | 9.25 | 9.31 | 176,500 | 9.31 | | 11-Jan-10 | 9.48 | 9.48 | 9.36 | 9.38 | 101,700 | 9.38 | | 8-Jan-10 | 9.35 | 9.39 | 9.33 | 9.37 | 73,800 | 9.37 | | 7-Jan-10 | 9.31 | 9.33 | 9.26 | 9.32 | 78,700 | 9.32 | | 6-Jan-10 | 9.30 | 9.33 | 9.27 | 9.29 | 69,700 | 9.29 | | 5-Jan-10 | 9.22 | 9.25 | 9.21 | 9.24 | 63,800 | 9.24 | | 4-Jan-10 | 9.27 | 9.29 | 9.21 | 9.21 | 100,300 | 9.21 | | 31-Dec-09 | 9.30 | 9.30 | 9.23 | 9.27 | 68,500 | 9.27 | | 30-Dec-09 | 9.19 | 9.29 | 9.19 | 9.27 | 75,600 | 9.27 | | 29-Dec-09 | 9.32 | 9.35 | 9.20 | 9.22 | 125,400 | 9.22 | | 29-Dec-09 | $ 0.226 Cash Dividend | | 28-Dec-09 | 9.47 | 9.50 | 9.46 | 9.48 | 98,000 | 9.25 | | 24-Dec-09 | 9.51 | 9.51 | 9.43 | 9.48 | 43,200 | 9.25 | | 23-Dec-09 | 9.43 | 9.50 | 9.41 | 9.44 | 79,200 | 9.21 | | 22-Dec-09 | 9.52 | 9.52 | 9.40 | 9.44 | 107,700 | 9.21 | | 21-Dec-09 | 9.49 | 9.55 | 9.47 | 9.47 | 69,300 | 9.24 | | 18-Dec-09 | 9.49 | 9.50 | 9.46 | 9.49 | 63,700 | 9.26 | | 17-Dec-09 | 9.50 | 9.50 | 9.42 | 9.45 | 81,400 | 9.22 | | 16-Dec-09 | 9.49 | 9.51 | 9.42 | 9.45 | 128,600 | 9.22 | | 15-Dec-09 | 9.47 | 9.50 | 9.45 | 9.45 | 39,800 | 9.22 | | 14-Dec-09 | 9.48 | 9.51 | 9.48 | 9.48 | 50,800 | 9.25 | | 11-Dec-09 | 9.54 | 9.54 | 9.45 | 9.48 | 58,500 | 9.25 | | 11-Dec-09 | $ 0.051 Cash Dividend | | 10-Dec-09 | 9.53 | 9.56 | 9.50 | 9.56 | 57,600 | 9.28 | | 9-Dec-09 | 9.50 | 9.54 | 9.49 | 9.50 | 62,800 | 9.22 | | 8-Dec-09 | 9.50 | 9.53 | 9.46 | 9.47 | 84,800 | 9.19 | | 7-Dec-09 | 9.63 | 9.83 | 9.47 | 9.48 | 142,700 | 9.20 | | 4-Dec-09 | 9.69 | 9.69 | 9.59 | 9.64 | 118,400 | 9.36 | | 3-Dec-09 | 9.67 | 9.69 | 9.64 | 9.69 | 94,900 | 9.41 | | 2-Dec-09 | 9.67 | 9.69 | 9.63 | 9.64 | 75,800 | 9.36 | | 1-Dec-09 | 9.65 | 9.70 | 9.64 | 9.67 | 89,100 | 9.39 | | 30-Nov-09 | 9.60 | 9.63 | 9.55 | 9.61 | 74,800 | 9.33 | | 27-Nov-09 | 9.48 | 9.58 | 9.48 | 9.56 | 20,100 | 9.28 | | 25-Nov-09 | 9.54 | 9.59 | 9.48 | 9.57 | 49,600 | 9.29 | | 24-Nov-09 | 9.48 | 9.50 | 9.45 | 9.50 | 88,700 | 9.22 | | 23-Nov-09 | 9.41 | 9.47 | 9.38 | 9.46 | 178,800 | 9.19 | | 20-Nov-09 | 9.32 | 9.39 | 9.31 | 9.39 | 76,000 | 9.12 | | 19-Nov-09 | 9.32 | 9.32 | 9.25 | 9.29 | 83,600 | 9.02 | | 18-Nov-09 | 9.22 | 9.29 | 9.22 | 9.29 | 86,900 | 9.02 | | 17-Nov-09 | 9.28 | 9.29 | 9.20 | 9.22 | 115,100 | 8.95 | | 16-Nov-09 | 9.20 | 9.26 | 9.14 | 9.24 | 118,400 | 8.97 | | 13-Nov-09 | 9.19 | 9.20 | 9.11 | 9.13 | 251,000 | 8.86 | | 12-Nov-09 | 9.17 | 9.20 | 9.10 | 9.15 | 199,600 | 8.88 | | 11-Nov-09 | 9.24 | 9.24 | 9.17 | 9.19 | 125,800 | 8.92 | | 10-Nov-09 | 9.20 | 9.24 | 9.19 | 9.22 | 5,100 | 8.95 | | 10-Nov-09 | $ 0.051 Cash Dividend | | 9-Nov-09 | 9.39 | 9.39 | 9.30 | 9.30 | 97,800 | 8.98 | | 6-Nov-09 | 9.43 | 9.43 | 9.34 | 9.38 | 100,100 | 9.06 | | 5-Nov-09 | 9.50 | 9.50 | 9.40 | 9.40 | 84,500 | 9.08 | | 4-Nov-09 | 9.45 | 9.53 | 9.42 | 9.49 | 96,700 | 9.16 | | * Close price adjusted for dividends and splits. |
|