| Date | Open | High | Low | Close | Volume | Adj Close* | | 9-Feb-10 | 10.07 | 10.09 | 9.96 | 10.03 | 37,900 | 10.03 | | 8-Feb-10 | 9.95 | 9.96 | 9.88 | 9.94 | 40,400 | 9.94 | | 5-Feb-10 | 10.15 | 10.15 | 9.78 | 9.95 | 68,100 | 9.95 | | 4-Feb-10 | 10.17 | 10.20 | 9.98 | 10.02 | 88,400 | 10.02 | | 3-Feb-10 | 10.16 | 10.20 | 10.10 | 10.15 | 97,900 | 10.15 | | 2-Feb-10 | 10.07 | 10.17 | 10.07 | 10.10 | 92,500 | 10.10 | | 1-Feb-10 | 9.96 | 9.98 | 9.91 | 9.98 | 55,200 | 9.98 | | 29-Jan-10 | 10.07 | 10.08 | 9.90 | 9.96 | 91,000 | 9.96 | | 28-Jan-10 | 9.96 | 10.09 | 9.90 | 9.94 | 74,500 | 9.94 | | 27-Jan-10 | 10.03 | 10.05 | 9.90 | 9.96 | 82,300 | 9.96 | | 26-Jan-10 | 9.99 | 10.03 | 9.96 | 9.98 | 53,100 | 9.98 | | 25-Jan-10 | 9.96 | 9.98 | 9.87 | 9.98 | 79,400 | 9.98 | | 22-Jan-10 | 9.87 | 9.93 | 9.83 | 9.92 | 49,800 | 9.92 | | 21-Jan-10 | 9.85 | 9.89 | 9.81 | 9.84 | 32,900 | 9.84 | | 20-Jan-10 | 9.75 | 9.83 | 9.74 | 9.83 | 42,200 | 9.83 | | 19-Jan-10 | 9.82 | 9.84 | 9.73 | 9.76 | 36,700 | 9.76 | | 15-Jan-10 | 9.75 | 9.85 | 9.73 | 9.73 | 32,400 | 9.73 | | 14-Jan-10 | 9.77 | 9.78 | 9.75 | 9.76 | 34,400 | 9.76 | | 13-Jan-10 | 9.80 | 9.82 | 9.73 | 9.73 | 30,700 | 9.73 | | 12-Jan-10 | 9.76 | 9.77 | 9.70 | 9.77 | 26,400 | 9.77 | | 11-Jan-10 | 9.76 | 9.77 | 9.71 | 9.75 | 41,400 | 9.75 | | 8-Jan-10 | 9.67 | 9.72 | 9.64 | 9.66 | 43,300 | 9.66 | | 7-Jan-10 | 9.60 | 9.64 | 9.59 | 9.59 | 42,000 | 9.59 | | 6-Jan-10 | 9.59 | 9.61 | 9.54 | 9.57 | 57,300 | 9.57 | | 5-Jan-10 | 9.48 | 9.61 | 9.48 | 9.51 | 50,900 | 9.51 | | 4-Jan-10 | 9.51 | 9.55 | 9.47 | 9.51 | 137,400 | 9.51 | | 31-Dec-09 | 9.56 | 9.58 | 9.55 | 9.56 | 23,500 | 9.56 | | 30-Dec-09 | 9.65 | 9.65 | 9.52 | 9.58 | 53,300 | 9.58 | | 29-Dec-09 | 9.83 | 9.86 | 9.56 | 9.61 | 56,500 | 9.61 | | 29-Dec-09 | $ 0.069 Cash Dividend | | 28-Dec-09 | 9.84 | 9.84 | 9.66 | 9.79 | 39,800 | 9.72 | | 24-Dec-09 | 9.82 | 9.84 | 9.75 | 9.81 | 24,600 | 9.74 | | 23-Dec-09 | 9.74 | 9.75 | 9.63 | 9.74 | 34,500 | 9.67 | | 22-Dec-09 | 9.63 | 9.68 | 9.58 | 9.66 | 42,100 | 9.59 | | 21-Dec-09 | 9.44 | 9.63 | 9.44 | 9.62 | 103,900 | 9.55 | | 18-Dec-09 | 9.60 | 9.60 | 9.43 | 9.45 | 43,900 | 9.38 | | 17-Dec-09 | 9.61 | 9.61 | 9.44 | 9.57 | 43,600 | 9.50 | | 16-Dec-09 | 9.50 | 9.56 | 9.47 | 9.55 | 43,500 | 9.48 | | 15-Dec-09 | 9.42 | 9.44 | 9.40 | 9.41 | 34,300 | 9.34 | | 14-Dec-09 | 9.40 | 9.42 | 9.36 | 9.42 | 58,100 | 9.35 | | 11-Dec-09 | 9.33 | 9.48 | 9.28 | 9.40 | 93,500 | 9.33 | | 11-Dec-09 | $ 0.069 Cash Dividend | | 10-Dec-09 | 9.35 | 9.36 | 9.23 | 9.33 | 73,700 | 9.20 | | 9-Dec-09 | 9.30 | 9.30 | 9.23 | 9.27 | 55,600 | 9.14 | | 8-Dec-09 | 9.32 | 9.32 | 9.23 | 9.30 | 55,900 | 9.17 | | 7-Dec-09 | 9.41 | 9.43 | 9.36 | 9.36 | 28,700 | 9.23 | | 4-Dec-09 | 9.35 | 9.41 | 9.33 | 9.35 | 87,600 | 9.22 | | 3-Dec-09 | 9.62 | 9.66 | 9.15 | 9.30 | 330,500 | 9.17 | | 2-Dec-09 | 9.48 | 9.65 | 9.48 | 9.62 | 42,400 | 9.48 | | 1-Dec-09 | 9.45 | 9.57 | 9.45 | 9.53 | 43,900 | 9.39 | | 30-Nov-09 | 9.40 | 9.47 | 9.34 | 9.36 | 56,200 | 9.23 | | 27-Nov-09 | 9.30 | 9.33 | 9.18 | 9.29 | 19,500 | 9.16 | | 25-Nov-09 | 9.40 | 9.44 | 9.37 | 9.37 | 29,100 | 9.24 | | 24-Nov-09 | 9.37 | 9.44 | 9.29 | 9.32 | 58,900 | 9.19 | | 23-Nov-09 | 9.50 | 9.50 | 9.29 | 9.29 | 38,500 | 9.16 | | 20-Nov-09 | 9.33 | 9.43 | 9.29 | 9.41 | 54,800 | 9.27 | | 19-Nov-09 | 9.18 | 9.36 | 9.18 | 9.36 | 83,200 | 9.23 | | 18-Nov-09 | 9.22 | 9.25 | 9.14 | 9.25 | 24,900 | 9.12 | | 17-Nov-09 | 9.19 | 9.25 | 9.12 | 9.22 | 48,200 | 9.09 | | 16-Nov-09 | 9.13 | 9.22 | 9.13 | 9.19 | 26,900 | 9.06 | | 13-Nov-09 | 9.12 | 9.20 | 9.12 | 9.14 | 32,900 | 9.01 | | 12-Nov-09 | 9.31 | 9.31 | 9.12 | 9.12 | 63,100 | 8.99 | | 11-Nov-09 | 9.23 | 9.33 | 9.12 | 9.31 | 33,800 | 9.18 | | 10-Nov-09 | 9.26 | 9.30 | 9.20 | 9.25 | 7,900 | 9.12 | | 10-Nov-09 | $ 0.079 Cash Dividend | | 9-Nov-09 | 9.35 | 9.39 | 9.20 | 9.31 | 50,200 | 9.10 | | 6-Nov-09 | 9.23 | 9.35 | 9.20 | 9.34 | 31,900 | 9.13 | | 5-Nov-09 | 9.18 | 9.26 | 9.17 | 9.21 | 28,100 | 9.00 | | 4-Nov-09 | 9.18 | 9.27 | 9.11 | 9.20 | 27,000 | 8.99 | | * Close price adjusted for dividends and splits. |
|