| Date | Open | High | Low | Close | Volume | Adj Close* | | 20-Nov-09 | 1.78 | 1.80 | 1.76 | 1.77 | 118,100 | 1.77 | | 19-Nov-09 | 1.76 | 1.79 | 1.76 | 1.78 | 127,600 | 1.78 | | 18-Nov-09 | 1.78 | 1.78 | 1.76 | 1.76 | 124,500 | 1.76 | | 17-Nov-09 | 1.81 | 1.81 | 1.76 | 1.78 | 219,500 | 1.78 | | 16-Nov-09 | 1.77 | 1.80 | 1.76 | 1.79 | 187,400 | 1.79 | | 13-Nov-09 | 1.78 | 1.78 | 1.75 | 1.76 | 181,800 | 1.76 | | 12-Nov-09 | 1.78 | 1.78 | 1.76 | 1.77 | 85,500 | 1.77 | | 11-Nov-09 | 1.78 | 1.79 | 1.76 | 1.76 | 202,400 | 1.76 | | 10-Nov-09 | 1.77 | 1.81 | 1.77 | 1.77 | 107,800 | 1.77 | | 10-Nov-09 | $ 0.013 Cash Dividend | | 9-Nov-09 | 1.77 | 1.80 | 1.77 | 1.78 | 178,700 | 1.77 | | 6-Nov-09 | 1.78 | 1.80 | 1.76 | 1.78 | 115,500 | 1.77 | | 5-Nov-09 | 1.78 | 1.79 | 1.77 | 1.78 | 235,400 | 1.77 | | 4-Nov-09 | 1.75 | 1.78 | 1.75 | 1.76 | 116,800 | 1.75 | | 3-Nov-09 | 1.75 | 1.78 | 1.73 | 1.75 | 127,600 | 1.74 | | 2-Nov-09 | 1.76 | 1.78 | 1.74 | 1.75 | 274,300 | 1.74 | | 30-Oct-09 | 1.81 | 1.81 | 1.73 | 1.76 | 249,600 | 1.75 | | 29-Oct-09 | 1.82 | 1.82 | 1.78 | 1.79 | 121,500 | 1.78 | | 28-Oct-09 | 1.82 | 1.82 | 1.77 | 1.78 | 165,900 | 1.77 | | 27-Oct-09 | 1.81 | 1.83 | 1.77 | 1.82 | 115,300 | 1.81 | | 26-Oct-09 | 1.82 | 1.83 | 1.80 | 1.81 | 71,200 | 1.80 | | 23-Oct-09 | 1.83 | 1.84 | 1.81 | 1.82 | 218,800 | 1.81 | | 22-Oct-09 | 1.82 | 1.83 | 1.81 | 1.82 | 142,400 | 1.81 | | 21-Oct-09 | 1.83 | 1.83 | 1.82 | 1.82 | 77,200 | 1.81 | | 20-Oct-09 | 1.83 | 1.83 | 1.82 | 1.83 | 94,200 | 1.82 | | 19-Oct-09 | 1.83 | 1.83 | 1.82 | 1.82 | 84,200 | 1.81 | | 16-Oct-09 | 1.81 | 1.83 | 1.81 | 1.81 | 102,900 | 1.80 | | 15-Oct-09 | 1.82 | 1.83 | 1.81 | 1.81 | 98,400 | 1.80 | | 14-Oct-09 | 1.84 | 1.88 | 1.82 | 1.83 | 253,900 | 1.82 | | 13-Oct-09 | 1.84 | 1.85 | 1.81 | 1.84 | 169,900 | 1.83 | | 13-Oct-09 | $ 0.013 Cash Dividend | | 12-Oct-09 | 1.83 | 1.85 | 1.82 | 1.84 | 162,600 | 1.81 | | 9-Oct-09 | 1.80 | 1.82 | 1.80 | 1.82 | 73,100 | 1.79 | | 8-Oct-09 | 1.82 | 1.84 | 1.81 | 1.81 | 77,200 | 1.78 | | 7-Oct-09 | 1.80 | 1.83 | 1.79 | 1.80 | 148,000 | 1.77 | | 6-Oct-09 | 1.78 | 1.82 | 1.78 | 1.79 | 88,200 | 1.76 | | 5-Oct-09 | 1.79 | 1.80 | 1.77 | 1.78 | 108,900 | 1.75 | | 2-Oct-09 | 1.84 | 1.84 | 1.79 | 1.79 | 83,700 | 1.76 | | 1-Oct-09 | 1.81 | 1.83 | 1.81 | 1.82 | 271,700 | 1.79 | | 30-Sep-09 | 1.81 | 1.83 | 1.79 | 1.83 | 171,200 | 1.80 | | 29-Sep-09 | 1.78 | 1.82 | 1.77 | 1.80 | 77,500 | 1.77 | | 28-Sep-09 | 1.76 | 1.82 | 1.76 | 1.78 | 238,700 | 1.75 | | 25-Sep-09 | 1.75 | 1.78 | 1.75 | 1.77 | 136,400 | 1.74 | | 24-Sep-09 | 1.76 | 1.80 | 1.76 | 1.77 | 208,900 | 1.74 | | 23-Sep-09 | 1.77 | 1.81 | 1.77 | 1.77 | 207,000 | 1.74 | | 22-Sep-09 | 1.76 | 1.79 | 1.76 | 1.77 | 121,900 | 1.74 | | 21-Sep-09 | 1.73 | 1.79 | 1.73 | 1.78 | 147,500 | 1.75 | | 18-Sep-09 | 1.74 | 1.76 | 1.74 | 1.75 | 151,500 | 1.72 | | 17-Sep-09 | 1.78 | 1.79 | 1.74 | 1.74 | 132,300 | 1.72 | | 16-Sep-09 | 1.73 | 1.79 | 1.73 | 1.76 | 156,400 | 1.73 | | 15-Sep-09 | 1.76 | 1.76 | 1.70 | 1.72 | 119,300 | 1.70 | | 14-Sep-09 | 1.68 | 1.76 | 1.68 | 1.73 | 424,400 | 1.71 | | 11-Sep-09 | 1.69 | 1.71 | 1.68 | 1.69 | 110,200 | 1.67 | | 11-Sep-09 | $ 0.013 Cash Dividend | | 10-Sep-09 | 1.70 | 1.71 | 1.69 | 1.70 | 127,500 | 1.66 | | 9-Sep-09 | 1.69 | 1.70 | 1.68 | 1.69 | 91,600 | 1.65 | | 8-Sep-09 | 1.69 | 1.70 | 1.67 | 1.69 | 88,300 | 1.65 | | 4-Sep-09 | 1.67 | 1.69 | 1.67 | 1.69 | 86,600 | 1.65 | | 3-Sep-09 | 1.69 | 1.69 | 1.65 | 1.68 | 86,700 | 1.64 | | 2-Sep-09 | 1.63 | 1.69 | 1.63 | 1.66 | 100,100 | 1.62 | | 1-Sep-09 | 1.67 | 1.68 | 1.65 | 1.65 | 136,200 | 1.61 | | 31-Aug-09 | 1.67 | 1.68 | 1.64 | 1.68 | 105,900 | 1.64 | | 28-Aug-09 | 1.66 | 1.67 | 1.64 | 1.65 | 132,300 | 1.61 | | 27-Aug-09 | 1.70 | 1.70 | 1.63 | 1.67 | 280,000 | 1.63 | | 26-Aug-09 | 1.68 | 1.69 | 1.65 | 1.66 | 150,900 | 1.62 | | 25-Aug-09 | 1.69 | 1.69 | 1.64 | 1.68 | 134,800 | 1.64 | | 24-Aug-09 | 1.65 | 1.67 | 1.65 | 1.67 | 97,900 | 1.63 | | 21-Aug-09 | 1.63 | 1.69 | 1.63 | 1.68 | 199,400 | 1.64 | | 20-Aug-09 | 1.64 | 1.66 | 1.63 | 1.64 | 80,700 | 1.60 | | * Close price adjusted for dividends and splits. |
|