| Date | Open | High | Low | Close | Volume | Adj Close* | | 25-Nov-09 | 12.04 | 12.12 | 12.04 | 12.12 | 93,100 | 12.12 | | 24-Nov-09 | 11.94 | 12.09 | 11.91 | 12.09 | 118,900 | 12.09 | | 23-Nov-09 | 11.94 | 11.95 | 11.87 | 11.95 | 91,600 | 11.95 | | 20-Nov-09 | 11.79 | 11.85 | 11.79 | 11.85 | 51,700 | 11.85 | | 19-Nov-09 | 11.89 | 11.89 | 11.70 | 11.73 | 149,900 | 11.73 | | 18-Nov-09 | 11.69 | 11.90 | 11.69 | 11.86 | 119,400 | 11.86 | | 17-Nov-09 | 11.65 | 11.69 | 11.64 | 11.68 | 165,500 | 11.68 | | 16-Nov-09 | 11.64 | 11.64 | 11.58 | 11.61 | 103,400 | 11.61 | | 13-Nov-09 | 11.59 | 11.65 | 11.55 | 11.57 | 88,500 | 11.57 | | 12-Nov-09 | 11.62 | 11.62 | 11.53 | 11.54 | 122,600 | 11.54 | | 11-Nov-09 | 11.65 | 11.65 | 11.50 | 11.58 | 115,500 | 11.58 | | 10-Nov-09 | 11.62 | 11.66 | 11.57 | 11.62 | 95,900 | 11.62 | | 10-Nov-09 | $ 0.062 Dividend | | 9-Nov-09 | 11.71 | 11.75 | 11.65 | 11.68 | 173,600 | 11.62 | | 6-Nov-09 | 11.76 | 11.76 | 11.68 | 11.73 | 58,200 | 11.67 | | 5-Nov-09 | 11.76 | 11.76 | 11.69 | 11.72 | 69,400 | 11.66 | | 4-Nov-09 | 11.80 | 11.80 | 11.68 | 11.74 | 103,100 | 11.68 | | 3-Nov-09 | 11.79 | 11.80 | 11.68 | 11.77 | 83,500 | 11.71 | | 2-Nov-09 | 11.85 | 11.87 | 11.73 | 11.79 | 83,400 | 11.73 | | 30-Oct-09 | 11.87 | 11.92 | 11.65 | 11.80 | 76,600 | 11.74 | | 29-Oct-09 | 11.85 | 11.95 | 11.85 | 11.87 | 83,200 | 11.81 | | 28-Oct-09 | 11.91 | 12.08 | 11.70 | 11.77 | 128,100 | 11.71 | | 27-Oct-09 | 11.95 | 12.00 | 11.95 | 12.00 | 55,700 | 11.94 | | 26-Oct-09 | 12.19 | 12.19 | 11.90 | 11.91 | 129,700 | 11.85 | | 23-Oct-09 | 12.16 | 12.19 | 12.05 | 12.19 | 73,400 | 12.13 | | 22-Oct-09 | 12.12 | 12.21 | 12.09 | 12.10 | 63,400 | 12.04 | | 21-Oct-09 | 12.18 | 12.18 | 12.05 | 12.05 | 47,100 | 11.99 | | 20-Oct-09 | 12.16 | 12.18 | 12.13 | 12.16 | 50,300 | 12.10 | | 19-Oct-09 | 12.16 | 12.19 | 12.01 | 12.19 | 80,100 | 12.13 | | 16-Oct-09 | 12.16 | 12.16 | 12.02 | 12.08 | 56,900 | 12.02 | | 15-Oct-09 | 12.19 | 12.19 | 12.02 | 12.17 | 68,300 | 12.11 | | 14-Oct-09 | 12.25 | 12.25 | 12.12 | 12.20 | 66,900 | 12.14 | | 13-Oct-09 | 12.30 | 12.31 | 12.14 | 12.16 | 74,700 | 12.10 | | 13-Oct-09 | $ 0.062 Dividend | | 12-Oct-09 | 12.38 | 12.43 | 12.29 | 12.43 | 56,900 | 12.30 | | 9-Oct-09 | 12.47 | 12.50 | 12.35 | 12.41 | 55,200 | 12.28 | | 8-Oct-09 | 12.53 | 12.53 | 12.43 | 12.53 | 83,400 | 12.40 | | 7-Oct-09 | 12.45 | 12.49 | 12.43 | 12.46 | 47,200 | 12.33 | | 6-Oct-09 | 12.52 | 12.53 | 12.44 | 12.49 | 53,100 | 12.36 | | 5-Oct-09 | 12.52 | 12.52 | 12.44 | 12.46 | 35,000 | 12.33 | | 2-Oct-09 | 12.45 | 12.51 | 12.44 | 12.48 | 54,700 | 12.35 | | 1-Oct-09 | 12.49 | 12.50 | 12.42 | 12.45 | 87,700 | 12.32 | | 30-Sep-09 | 12.45 | 12.49 | 12.37 | 12.49 | 102,100 | 12.36 | | 29-Sep-09 | 12.44 | 12.45 | 12.38 | 12.45 | 86,800 | 12.32 | | 28-Sep-09 | 12.50 | 12.54 | 12.38 | 12.39 | 81,000 | 12.26 | | 25-Sep-09 | 12.45 | 12.52 | 12.40 | 12.50 | 62,800 | 12.37 | | 24-Sep-09 | 12.48 | 12.51 | 12.38 | 12.40 | 63,800 | 12.27 | | 23-Sep-09 | 12.40 | 12.50 | 12.33 | 12.41 | 110,300 | 12.28 | | 22-Sep-09 | 12.52 | 12.54 | 12.37 | 12.48 | 67,000 | 12.35 | | 21-Sep-09 | 12.43 | 12.45 | 12.38 | 12.45 | 68,600 | 12.32 | | 18-Sep-09 | 12.50 | 12.50 | 12.27 | 12.40 | 96,500 | 12.27 | | 17-Sep-09 | 12.38 | 12.45 | 12.33 | 12.45 | 56,700 | 12.32 | | 16-Sep-09 | 12.32 | 12.42 | 12.24 | 12.35 | 74,700 | 12.22 | | 15-Sep-09 | 12.22 | 12.28 | 12.20 | 12.28 | 73,800 | 12.15 | | 14-Sep-09 | 12.27 | 12.28 | 12.16 | 12.24 | 59,200 | 12.11 | | 11-Sep-09 | 12.26 | 12.31 | 12.10 | 12.19 | 58,700 | 12.06 | | 11-Sep-09 | $ 0.062 Dividend | | 10-Sep-09 | 12.22 | 12.27 | 12.14 | 12.20 | 39,700 | 12.01 | | 9-Sep-09 | 12.18 | 12.18 | 12.14 | 12.15 | 43,700 | 11.96 | | 8-Sep-09 | 12.16 | 12.23 | 12.15 | 12.18 | 45,900 | 11.99 | | 4-Sep-09 | 12.20 | 12.20 | 12.10 | 12.18 | 41,000 | 11.99 | | 3-Sep-09 | 12.00 | 12.14 | 11.99 | 12.11 | 55,300 | 11.92 | | 2-Sep-09 | 12.04 | 12.10 | 11.97 | 12.07 | 67,700 | 11.89 | | 1-Sep-09 | 12.05 | 12.10 | 12.01 | 12.08 | 93,500 | 11.90 | | 31-Aug-09 | 11.81 | 12.07 | 11.81 | 11.98 | 124,800 | 11.80 | | 28-Aug-09 | 11.82 | 11.83 | 11.72 | 11.78 | 87,100 | 11.60 | | 27-Aug-09 | 11.90 | 11.95 | 11.76 | 11.82 | 103,500 | 11.64 | | 26-Aug-09 | 11.87 | 12.05 | 11.87 | 11.94 | 68,200 | 11.76 | | 25-Aug-09 | 12.00 | 12.00 | 11.86 | 11.93 | 58,600 | 11.75 | | * Close price adjusted for dividends and splits. |
|
| |
|