| Date | Open | High | Low | Close | Volume | Adj Close* | | 20-Nov-09 | 6.07 | 6.08 | 6.01 | 6.08 | 76,100 | 6.08 | | 19-Nov-09 | 6.07 | 6.08 | 6.03 | 6.07 | 127,800 | 6.07 | | 18-Nov-09 | 6.03 | 6.08 | 6.01 | 6.05 | 94,400 | 6.05 | | 17-Nov-09 | 6.01 | 6.03 | 5.98 | 6.00 | 98,300 | 6.00 | | 16-Nov-09 | 6.00 | 6.06 | 6.00 | 6.03 | 75,500 | 6.03 | | 13-Nov-09 | 5.98 | 6.01 | 5.96 | 6.00 | 74,600 | 6.00 | | 12-Nov-09 | 6.03 | 6.04 | 5.96 | 5.98 | 66,600 | 5.98 | | 11-Nov-09 | 6.03 | 6.06 | 6.01 | 6.04 | 59,000 | 6.04 | | 10-Nov-09 | 6.10 | 6.10 | 6.00 | 6.00 | 100,200 | 6.00 | | 10-Nov-09 | $ 0.055 Cash Dividend | | 9-Nov-09 | 6.02 | 6.15 | 6.01 | 6.10 | 205,200 | 6.04 | | 6-Nov-09 | 5.91 | 5.99 | 5.89 | 5.99 | 105,000 | 5.94 | | 5-Nov-09 | 5.89 | 5.94 | 5.85 | 5.91 | 123,800 | 5.86 | | 4-Nov-09 | 5.95 | 6.03 | 5.91 | 5.91 | 98,600 | 5.86 | | 3-Nov-09 | 5.91 | 5.93 | 5.81 | 5.93 | 122,400 | 5.88 | | 2-Nov-09 | 5.76 | 5.93 | 5.75 | 5.92 | 183,300 | 5.87 | | 30-Oct-09 | 5.99 | 5.99 | 5.72 | 5.86 | 219,000 | 5.81 | | 29-Oct-09 | 5.91 | 5.98 | 5.89 | 5.98 | 159,500 | 5.93 | | 28-Oct-09 | 6.06 | 6.08 | 5.84 | 5.85 | 197,900 | 5.80 | | 27-Oct-09 | 6.10 | 6.10 | 6.01 | 6.05 | 105,400 | 6.00 | | 26-Oct-09 | 6.10 | 6.10 | 6.07 | 6.08 | 76,300 | 6.03 | | 23-Oct-09 | 6.08 | 6.09 | 6.05 | 6.07 | 91,700 | 6.02 | | 22-Oct-09 | 6.07 | 6.09 | 6.03 | 6.06 | 91,300 | 6.01 | | 21-Oct-09 | 6.08 | 6.11 | 6.05 | 6.05 | 82,400 | 6.00 | | 20-Oct-09 | 6.08 | 6.12 | 6.06 | 6.06 | 83,400 | 6.01 | | 19-Oct-09 | 6.13 | 6.18 | 6.08 | 6.11 | 135,000 | 6.05 | | 16-Oct-09 | 6.07 | 6.13 | 6.03 | 6.11 | 109,200 | 6.05 | | 15-Oct-09 | 6.13 | 6.14 | 6.08 | 6.08 | 84,000 | 6.03 | | 14-Oct-09 | 6.16 | 6.21 | 6.10 | 6.11 | 173,300 | 6.05 | | 13-Oct-09 | 6.14 | 6.17 | 6.11 | 6.14 | 79,000 | 6.08 | | 13-Oct-09 | $ 0.055 Cash Dividend | | 12-Oct-09 | 6.25 | 6.27 | 6.17 | 6.25 | 169,100 | 6.14 | | 9-Oct-09 | 6.12 | 6.26 | 6.12 | 6.20 | 198,600 | 6.09 | | 8-Oct-09 | 6.16 | 6.16 | 6.10 | 6.15 | 63,800 | 6.04 | | 7-Oct-09 | 6.07 | 6.13 | 6.07 | 6.12 | 62,100 | 6.01 | | 6-Oct-09 | 6.07 | 6.15 | 6.07 | 6.10 | 140,800 | 5.99 | | 5-Oct-09 | 6.01 | 6.07 | 5.98 | 6.07 | 76,700 | 5.96 | | 2-Oct-09 | 5.92 | 5.98 | 5.92 | 5.97 | 124,100 | 5.86 | | 1-Oct-09 | 5.98 | 6.01 | 5.95 | 5.96 | 87,000 | 5.85 | | 30-Sep-09 | 6.01 | 6.04 | 5.96 | 5.99 | 115,500 | 5.88 | | 29-Sep-09 | 6.01 | 6.05 | 5.99 | 6.01 | 126,400 | 5.90 | | 28-Sep-09 | 5.98 | 6.06 | 5.98 | 6.03 | 134,500 | 5.92 | | 25-Sep-09 | 5.94 | 6.03 | 5.94 | 6.01 | 171,900 | 5.90 | | 24-Sep-09 | 5.94 | 6.00 | 5.94 | 6.00 | 108,500 | 5.89 | | 23-Sep-09 | 5.88 | 5.98 | 5.88 | 5.93 | 94,300 | 5.82 | | 22-Sep-09 | 5.89 | 5.95 | 5.89 | 5.91 | 90,200 | 5.81 | | 21-Sep-09 | 5.91 | 5.95 | 5.90 | 5.90 | 81,500 | 5.80 | | 18-Sep-09 | 5.92 | 6.00 | 5.92 | 5.98 | 107,700 | 5.87 | | 17-Sep-09 | 5.89 | 5.94 | 5.88 | 5.94 | 94,600 | 5.83 | | 16-Sep-09 | 5.83 | 5.91 | 5.83 | 5.89 | 105,300 | 5.79 | | 15-Sep-09 | 5.75 | 5.83 | 5.74 | 5.82 | 109,000 | 5.72 | | 14-Sep-09 | 5.75 | 5.77 | 5.70 | 5.77 | 107,700 | 5.67 | | 11-Sep-09 | 5.75 | 5.80 | 5.73 | 5.76 | 119,200 | 5.66 | | 11-Sep-09 | $ 0.055 Cash Dividend | | 10-Sep-09 | 5.68 | 5.77 | 5.65 | 5.77 | 172,500 | 5.61 | | 9-Sep-09 | 5.62 | 5.71 | 5.62 | 5.71 | 121,700 | 5.56 | | 8-Sep-09 | 5.64 | 5.67 | 5.62 | 5.63 | 114,000 | 5.48 | | 4-Sep-09 | 5.57 | 5.65 | 5.57 | 5.61 | 88,400 | 5.46 | | 3-Sep-09 | 5.57 | 5.64 | 5.54 | 5.61 | 80,200 | 5.46 | | 2-Sep-09 | 5.50 | 5.61 | 5.48 | 5.59 | 126,700 | 5.44 | | 1-Sep-09 | 5.57 | 5.67 | 5.53 | 5.55 | 146,500 | 5.40 | | 31-Aug-09 | 5.62 | 5.64 | 5.58 | 5.62 | 81,300 | 5.47 | | 28-Aug-09 | 5.63 | 5.66 | 5.60 | 5.66 | 86,200 | 5.51 | | 27-Aug-09 | 5.62 | 5.67 | 5.60 | 5.67 | 100,200 | 5.52 | | 26-Aug-09 | 5.66 | 5.69 | 5.61 | 5.69 | 76,800 | 5.54 | | 25-Aug-09 | 5.71 | 5.72 | 5.61 | 5.64 | 182,300 | 5.49 | | 24-Aug-09 | 5.60 | 5.71 | 5.60 | 5.66 | 116,800 | 5.51 | | 21-Aug-09 | 5.52 | 5.63 | 5.48 | 5.63 | 184,200 | 5.48 | | 20-Aug-09 | 5.51 | 5.55 | 5.42 | 5.45 | 246,600 | 5.30 | | * Close price adjusted for dividends and splits. |
|