| Date | Open | High | Low | Close | Volume | Adj Close* | | 8-Feb-10 | 1.88 | 1.88 | 1.82 | 1.82 | 237,100 | 1.82 | | 5-Feb-10 | 1.91 | 1.91 | 1.80 | 1.83 | 361,200 | 1.83 | | 4-Feb-10 | 1.90 | 1.92 | 1.89 | 1.89 | 164,100 | 1.89 | | 3-Feb-10 | 1.91 | 1.93 | 1.90 | 1.90 | 185,700 | 1.90 | | 2-Feb-10 | 1.92 | 1.92 | 1.89 | 1.92 | 224,400 | 1.92 | | 1-Feb-10 | 1.92 | 1.92 | 1.89 | 1.90 | 181,400 | 1.90 | | 29-Jan-10 | 1.88 | 1.91 | 1.87 | 1.88 | 88,300 | 1.88 | | 28-Jan-10 | 1.90 | 1.91 | 1.88 | 1.89 | 135,800 | 1.89 | | 27-Jan-10 | 1.88 | 1.90 | 1.87 | 1.88 | 282,500 | 1.88 | | 26-Jan-10 | 1.90 | 1.92 | 1.88 | 1.89 | 161,700 | 1.89 | | 25-Jan-10 | 1.91 | 1.92 | 1.90 | 1.90 | 206,700 | 1.90 | | 22-Jan-10 | 1.89 | 1.92 | 1.89 | 1.89 | 147,000 | 1.89 | | 21-Jan-10 | 1.91 | 1.93 | 1.90 | 1.90 | 192,800 | 1.90 | | 20-Jan-10 | 1.94 | 1.94 | 1.91 | 1.92 | 127,500 | 1.92 | | 19-Jan-10 | 1.93 | 1.94 | 1.92 | 1.94 | 91,000 | 1.94 | | 15-Jan-10 | 1.94 | 1.94 | 1.91 | 1.92 | 85,900 | 1.92 | | 14-Jan-10 | 1.92 | 1.93 | 1.91 | 1.93 | 142,900 | 1.93 | | 13-Jan-10 | 1.92 | 1.93 | 1.90 | 1.92 | 126,200 | 1.92 | | 12-Jan-10 | 1.93 | 1.93 | 1.88 | 1.89 | 440,600 | 1.89 | | 11-Jan-10 | 1.92 | 1.93 | 1.91 | 1.91 | 148,000 | 1.91 | | 8-Jan-10 | 1.89 | 1.93 | 1.89 | 1.92 | 186,200 | 1.92 | | 7-Jan-10 | 1.90 | 1.91 | 1.88 | 1.90 | 121,100 | 1.90 | | 6-Jan-10 | 1.90 | 1.91 | 1.88 | 1.90 | 123,900 | 1.90 | | 5-Jan-10 | 1.86 | 1.89 | 1.86 | 1.89 | 119,600 | 1.89 | | 4-Jan-10 | 1.89 | 1.91 | 1.88 | 1.89 | 180,300 | 1.89 | | 31-Dec-09 | 1.93 | 1.93 | 1.82 | 1.89 | 65,100 | 1.89 | | 30-Dec-09 | 1.91 | 1.91 | 1.87 | 1.87 | 188,900 | 1.87 | | 29-Dec-09 | 1.89 | 1.91 | 1.88 | 1.90 | 121,300 | 1.90 | | 29-Dec-09 | $ 0.018 Cash Dividend | | 28-Dec-09 | 1.91 | 1.92 | 1.90 | 1.90 | 160,300 | 1.88 | | 24-Dec-09 | 1.90 | 1.92 | 1.89 | 1.91 | 93,500 | 1.89 | | 23-Dec-09 | 1.85 | 1.89 | 1.85 | 1.88 | 172,600 | 1.86 | | 22-Dec-09 | 1.84 | 1.87 | 1.84 | 1.85 | 131,800 | 1.83 | | 21-Dec-09 | 1.82 | 1.86 | 1.82 | 1.84 | 162,400 | 1.82 | | 18-Dec-09 | 1.83 | 1.85 | 1.82 | 1.82 | 102,000 | 1.80 | | 17-Dec-09 | 1.82 | 1.84 | 1.81 | 1.83 | 131,400 | 1.81 | | 16-Dec-09 | 1.82 | 1.82 | 1.81 | 1.81 | 123,100 | 1.79 | | 15-Dec-09 | 1.83 | 1.83 | 1.81 | 1.81 | 191,100 | 1.79 | | 14-Dec-09 | 1.83 | 1.83 | 1.81 | 1.83 | 71,500 | 1.81 | | 11-Dec-09 | 1.82 | 1.83 | 1.81 | 1.81 | 191,600 | 1.79 | | 11-Dec-09 | $ 0.013 Cash Dividend | | 10-Dec-09 | 1.81 | 1.83 | 1.80 | 1.82 | 180,900 | 1.79 | | 9-Dec-09 | 1.79 | 1.81 | 1.79 | 1.80 | 96,900 | 1.77 | | 8-Dec-09 | 1.80 | 1.81 | 1.79 | 1.79 | 118,800 | 1.76 | | 7-Dec-09 | 1.79 | 1.81 | 1.79 | 1.81 | 165,100 | 1.78 | | 4-Dec-09 | 1.80 | 1.82 | 1.78 | 1.78 | 211,800 | 1.75 | | 3-Dec-09 | 1.80 | 1.81 | 1.79 | 1.79 | 146,300 | 1.76 | | 2-Dec-09 | 1.78 | 1.80 | 1.78 | 1.80 | 88,900 | 1.77 | | 1-Dec-09 | 1.77 | 1.79 | 1.77 | 1.78 | 262,800 | 1.75 | | 30-Nov-09 | 1.80 | 1.80 | 1.76 | 1.76 | 252,900 | 1.73 | | 27-Nov-09 | 1.77 | 1.79 | 1.76 | 1.78 | 87,700 | 1.75 | | 25-Nov-09 | 1.77 | 1.79 | 1.76 | 1.79 | 88,300 | 1.76 | | 24-Nov-09 | 1.79 | 1.79 | 1.77 | 1.77 | 164,700 | 1.74 | | 23-Nov-09 | 1.78 | 1.80 | 1.77 | 1.77 | 120,500 | 1.74 | | 20-Nov-09 | 1.78 | 1.80 | 1.76 | 1.77 | 118,100 | 1.74 | | 19-Nov-09 | 1.76 | 1.79 | 1.76 | 1.78 | 127,600 | 1.75 | | 18-Nov-09 | 1.78 | 1.78 | 1.76 | 1.76 | 124,500 | 1.73 | | 17-Nov-09 | 1.81 | 1.81 | 1.76 | 1.78 | 219,500 | 1.75 | | 16-Nov-09 | 1.77 | 1.80 | 1.76 | 1.79 | 187,400 | 1.76 | | 13-Nov-09 | 1.78 | 1.78 | 1.75 | 1.76 | 181,800 | 1.73 | | 12-Nov-09 | 1.78 | 1.78 | 1.76 | 1.77 | 85,500 | 1.74 | | 11-Nov-09 | 1.78 | 1.79 | 1.76 | 1.76 | 202,400 | 1.73 | | 10-Nov-09 | 1.77 | 1.81 | 1.77 | 1.77 | 1,300 | 1.74 | | 10-Nov-09 | $ 0.013 Cash Dividend | | 9-Nov-09 | 1.77 | 1.80 | 1.77 | 1.78 | 178,700 | 1.74 | | 6-Nov-09 | 1.78 | 1.80 | 1.76 | 1.78 | 115,500 | 1.74 | | 5-Nov-09 | 1.78 | 1.79 | 1.77 | 1.78 | 235,400 | 1.74 | | 4-Nov-09 | 1.75 | 1.78 | 1.75 | 1.76 | 116,800 | 1.72 | | 3-Nov-09 | 1.75 | 1.78 | 1.73 | 1.75 | 127,600 | 1.71 | | * Close price adjusted for dividends and splits. |
|