| Date | Open | High | Low | Close | Volume | Adj Close* | | 9-Feb-10 | 6.44 | 6.46 | 6.38 | 6.46 | 128,100 | 6.46 | | 8-Feb-10 | 6.40 | 6.45 | 6.31 | 6.34 | 260,700 | 6.34 | | 5-Feb-10 | 6.61 | 6.65 | 6.23 | 6.37 | 267,300 | 6.37 | | 4-Feb-10 | 6.75 | 6.76 | 6.60 | 6.65 | 150,600 | 6.65 | | 3-Feb-10 | 6.74 | 6.78 | 6.72 | 6.78 | 162,000 | 6.78 | | 2-Feb-10 | 6.61 | 6.75 | 6.60 | 6.75 | 146,400 | 6.75 | | 1-Feb-10 | 6.50 | 6.60 | 6.45 | 6.58 | 112,900 | 6.58 | | 29-Jan-10 | 6.62 | 6.62 | 6.40 | 6.45 | 227,200 | 6.45 | | 28-Jan-10 | 6.63 | 6.63 | 6.55 | 6.59 | 103,500 | 6.59 | | 27-Jan-10 | 6.65 | 6.65 | 6.58 | 6.58 | 143,400 | 6.58 | | 26-Jan-10 | 6.64 | 6.67 | 6.60 | 6.61 | 166,100 | 6.61 | | 25-Jan-10 | 6.66 | 6.66 | 6.60 | 6.62 | 153,200 | 6.62 | | 22-Jan-10 | 6.69 | 6.69 | 6.60 | 6.62 | 170,700 | 6.62 | | 21-Jan-10 | 6.73 | 6.73 | 6.64 | 6.71 | 172,100 | 6.71 | | 20-Jan-10 | 6.76 | 6.76 | 6.67 | 6.70 | 188,500 | 6.70 | | 19-Jan-10 | 6.77 | 6.78 | 6.71 | 6.73 | 174,000 | 6.73 | | 15-Jan-10 | 6.73 | 6.75 | 6.70 | 6.71 | 141,500 | 6.71 | | 14-Jan-10 | 6.74 | 6.75 | 6.69 | 6.74 | 135,600 | 6.74 | | 13-Jan-10 | 6.70 | 6.72 | 6.64 | 6.72 | 110,100 | 6.72 | | 12-Jan-10 | 6.74 | 6.74 | 6.63 | 6.65 | 126,800 | 6.65 | | 11-Jan-10 | 6.71 | 6.71 | 6.66 | 6.69 | 145,800 | 6.69 | | 8-Jan-10 | 6.63 | 6.66 | 6.58 | 6.66 | 93,000 | 6.66 | | 7-Jan-10 | 6.61 | 6.61 | 6.55 | 6.57 | 112,900 | 6.57 | | 6-Jan-10 | 6.51 | 6.55 | 6.49 | 6.55 | 204,800 | 6.55 | | 5-Jan-10 | 6.43 | 6.49 | 6.39 | 6.49 | 120,800 | 6.49 | | 4-Jan-10 | 6.36 | 6.44 | 6.36 | 6.43 | 141,300 | 6.43 | | 31-Dec-09 | 6.36 | 6.37 | 6.28 | 6.35 | 86,600 | 6.35 | | 30-Dec-09 | 6.36 | 6.42 | 6.35 | 6.38 | 120,200 | 6.38 | | 29-Dec-09 | 6.36 | 6.43 | 6.31 | 6.40 | 102,400 | 6.40 | | 29-Dec-09 | $ 0.055 Cash Dividend | | 28-Dec-09 | 6.44 | 6.45 | 6.40 | 6.40 | 126,000 | 6.35 | | 24-Dec-09 | 6.36 | 6.45 | 6.36 | 6.42 | 54,600 | 6.36 | | 23-Dec-09 | 6.30 | 6.40 | 6.28 | 6.38 | 165,500 | 6.33 | | 22-Dec-09 | 6.23 | 6.28 | 6.22 | 6.28 | 97,400 | 6.23 | | 21-Dec-09 | 6.24 | 6.25 | 6.23 | 6.23 | 100,800 | 6.18 | | 18-Dec-09 | 6.24 | 6.24 | 6.20 | 6.21 | 84,100 | 6.16 | | 17-Dec-09 | 6.23 | 6.24 | 6.21 | 6.24 | 54,900 | 6.19 | | 16-Dec-09 | 6.23 | 6.24 | 6.20 | 6.21 | 119,700 | 6.16 | | 15-Dec-09 | 6.22 | 6.25 | 6.19 | 6.23 | 188,300 | 6.18 | | 14-Dec-09 | 6.23 | 6.25 | 6.21 | 6.24 | 68,000 | 6.19 | | 11-Dec-09 | 6.27 | 6.27 | 6.19 | 6.22 | 111,900 | 6.17 | | 11-Dec-09 | $ 0.055 Cash Dividend | | 10-Dec-09 | 6.24 | 6.29 | 6.22 | 6.29 | 76,200 | 6.18 | | 9-Dec-09 | 6.18 | 6.25 | 6.18 | 6.25 | 84,000 | 6.14 | | 8-Dec-09 | 6.24 | 6.24 | 6.17 | 6.20 | 106,400 | 6.09 | | 7-Dec-09 | 6.23 | 6.27 | 6.22 | 6.23 | 77,100 | 6.12 | | 4-Dec-09 | 6.23 | 6.27 | 6.22 | 6.24 | 67,500 | 6.13 | | 3-Dec-09 | 6.25 | 6.25 | 6.22 | 6.24 | 77,800 | 6.13 | | 2-Dec-09 | 6.24 | 6.25 | 6.21 | 6.25 | 87,000 | 6.14 | | 1-Dec-09 | 6.16 | 6.24 | 6.14 | 6.24 | 111,300 | 6.13 | | 30-Nov-09 | 6.20 | 6.21 | 6.13 | 6.15 | 66,900 | 6.04 | | 27-Nov-09 | 6.15 | 6.17 | 6.05 | 6.15 | 35,800 | 6.04 | | 25-Nov-09 | 6.14 | 6.18 | 6.11 | 6.18 | 59,200 | 6.07 | | 24-Nov-09 | 6.07 | 6.13 | 6.07 | 6.12 | 75,600 | 6.01 | | 23-Nov-09 | 6.06 | 6.12 | 6.04 | 6.06 | 98,700 | 5.96 | | 20-Nov-09 | 6.07 | 6.08 | 6.01 | 6.08 | 76,100 | 5.98 | | 19-Nov-09 | 6.07 | 6.08 | 6.03 | 6.07 | 127,800 | 5.97 | | 18-Nov-09 | 6.03 | 6.08 | 6.01 | 6.05 | 94,400 | 5.95 | | 17-Nov-09 | 6.01 | 6.03 | 5.98 | 6.00 | 98,300 | 5.90 | | 16-Nov-09 | 6.00 | 6.06 | 6.00 | 6.03 | 75,500 | 5.93 | | 13-Nov-09 | 5.98 | 6.01 | 5.96 | 6.00 | 74,600 | 5.90 | | 12-Nov-09 | 6.03 | 6.04 | 5.96 | 5.98 | 66,600 | 5.88 | | 11-Nov-09 | 6.03 | 6.06 | 6.01 | 6.04 | 59,000 | 5.94 | | 10-Nov-09 | 6.10 | 6.10 | 6.00 | 6.00 | 5,500 | 5.90 | | 10-Nov-09 | $ 0.055 Cash Dividend | | 9-Nov-09 | 6.02 | 6.15 | 6.01 | 6.10 | 205,200 | 5.94 | | 6-Nov-09 | 5.91 | 5.99 | 5.89 | 5.99 | 105,000 | 5.83 | | 5-Nov-09 | 5.89 | 5.94 | 5.85 | 5.91 | 123,800 | 5.76 | | 4-Nov-09 | 5.95 | 6.03 | 5.91 | 5.91 | 98,600 | 5.76 | | * Close price adjusted for dividends and splits. |
|