| Date | Open | High | Low | Close | Volume | Adj Close* | | 9-Feb-10 | 13.60 | 13.77 | 13.60 | 13.71 | 13,900 | 13.71 | | 8-Feb-10 | 13.78 | 13.78 | 13.72 | 13.76 | 4,300 | 13.76 | | 5-Feb-10 | 13.75 | 13.75 | 13.70 | 13.70 | 1,100 | 13.70 | | 4-Feb-10 | 13.75 | 13.75 | 13.71 | 13.71 | 1,700 | 13.71 | | 3-Feb-10 | 13.77 | 13.91 | 13.71 | 13.72 | 2,700 | 13.72 | | 2-Feb-10 | 13.72 | 13.80 | 13.67 | 13.67 | 8,300 | 13.67 | | 1-Feb-10 | 13.62 | 13.70 | 13.62 | 13.70 | 1,100 | 13.70 | | 29-Jan-10 | 13.77 | 13.77 | 13.62 | 13.65 | 3,000 | 13.65 | | 28-Jan-10 | 13.68 | 13.83 | 13.61 | 13.68 | 3,300 | 13.68 | | 27-Jan-10 | 13.74 | 13.74 | 13.62 | 13.62 | 2,700 | 13.62 | | 26-Jan-10 | 13.55 | 13.70 | 13.53 | 13.70 | 11,200 | 13.70 | | 25-Jan-10 | 13.65 | 13.73 | 13.54 | 13.54 | 6,700 | 13.54 | | 22-Jan-10 | 13.66 | 13.86 | 13.50 | 13.65 | 12,300 | 13.65 | | 21-Jan-10 | 13.53 | 13.63 | 13.44 | 13.63 | 6,900 | 13.63 | | 20-Jan-10 | 13.66 | 13.72 | 13.52 | 13.54 | 6,400 | 13.54 | | 19-Jan-10 | 13.62 | 13.62 | 13.56 | 13.57 | 1,500 | 13.57 | | 15-Jan-10 | 13.47 | 13.52 | 13.45 | 13.52 | 2,300 | 13.52 | | 14-Jan-10 | 13.43 | 13.50 | 13.36 | 13.48 | 6,700 | 13.48 | | 13-Jan-10 | 13.36 | 13.51 | 13.34 | 13.39 | 18,700 | 13.39 | | 13-Jan-10 | $ 0.074 Dividend | | 12-Jan-10 | 13.38 | 13.43 | 13.37 | 13.43 | 3,500 | 13.36 | | 11-Jan-10 | 13.40 | 13.44 | 13.33 | 13.44 | 3,400 | 13.37 | | 8-Jan-10 | 13.51 | 13.52 | 13.29 | 13.42 | 1,800 | 13.35 | | 7-Jan-10 | 13.50 | 13.50 | 13.37 | 13.40 | 3,600 | 13.33 | | 6-Jan-10 | 13.32 | 13.61 | 13.29 | 13.41 | 15,100 | 13.34 | | 5-Jan-10 | 13.29 | 13.33 | 13.27 | 13.33 | 3,800 | 13.26 | | 4-Jan-10 | 13.33 | 13.33 | 13.27 | 13.27 | 5,300 | 13.20 | | 31-Dec-09 | 13.25 | 13.33 | 13.25 | 13.33 | 1,000 | 13.26 | | 30-Dec-09 | 13.19 | 13.26 | 13.19 | 13.26 | 3,400 | 13.19 | | 29-Dec-09 | 13.22 | 13.23 | 13.15 | 13.15 | 3,700 | 13.08 | | 28-Dec-09 | 13.36 | 13.36 | 13.26 | 13.26 | 11,000 | 13.19 | | 24-Dec-09 | 13.18 | 13.23 | 13.18 | 13.23 | 2,500 | 13.16 | | 23-Dec-09 | 13.27 | 13.37 | 13.15 | 13.15 | 9,800 | 13.08 | | 22-Dec-09 | 13.38 | 13.38 | 13.27 | 13.27 | 2,400 | 13.20 | | 21-Dec-09 | 13.25 | 13.45 | 13.25 | 13.40 | 2,200 | 13.33 | | 18-Dec-09 | 13.20 | 13.25 | 13.20 | 13.22 | 1,100 | 13.15 | | 17-Dec-09 | 13.15 | 13.20 | 13.14 | 13.19 | 2,400 | 13.12 | | 16-Dec-09 | 13.15 | 13.27 | 13.08 | 13.14 | 11,100 | 13.07 | | 15-Dec-09 | 13.42 | 13.42 | 13.28 | 13.28 | 2,000 | 13.21 | | 14-Dec-09 | 13.40 | 13.45 | 13.34 | 13.44 | 3,700 | 13.37 | | 11-Dec-09 | 13.40 | 13.41 | 13.40 | 13.41 | 2,100 | 13.34 | | 11-Dec-09 | $ 0.074 Dividend | | 10-Dec-09 | 13.40 | 13.45 | 13.37 | 13.44 | 2,900 | 13.29 | | 9-Dec-09 | 13.26 | 13.46 | 13.25 | 13.30 | 7,500 | 13.15 | | 8-Dec-09 | 13.25 | 13.40 | 13.20 | 13.20 | 900 | 13.05 | | 7-Dec-09 | 13.35 | 13.36 | 13.30 | 13.36 | 1,600 | 13.21 | | 4-Dec-09 | 13.30 | 13.55 | 13.30 | 13.37 | 11,700 | 13.22 | | 3-Dec-09 | 13.18 | 13.41 | 13.18 | 13.29 | 7,200 | 13.14 | | 2-Dec-09 | 13.18 | 13.18 | 13.18 | 13.18 | 600 | 13.04 | | 1-Dec-09 | 13.20 | 13.25 | 13.02 | 13.06 | 6,000 | 12.92 | | 30-Nov-09 | 12.95 | 13.11 | 12.95 | 13.11 | 7,200 | 12.97 | | 27-Nov-09 | 12.89 | 12.95 | 12.85 | 12.95 | 4,300 | 12.81 | | 25-Nov-09 | 12.98 | 13.05 | 12.91 | 12.93 | 6,200 | 12.79 | | 24-Nov-09 | 13.15 | 13.15 | 12.91 | 12.92 | 6,400 | 12.78 | | 23-Nov-09 | 13.00 | 13.10 | 12.99 | 13.06 | 3,500 | 12.92 | | 20-Nov-09 | 12.85 | 13.15 | 12.85 | 12.95 | 13,300 | 12.81 | | 19-Nov-09 | 12.80 | 12.95 | 12.70 | 12.72 | 13,200 | 12.58 | | 18-Nov-09 | 12.84 | 12.92 | 12.75 | 12.75 | 10,700 | 12.61 | | 17-Nov-09 | 12.74 | 12.83 | 12.74 | 12.79 | 2,400 | 12.65 | | 16-Nov-09 | 12.70 | 12.80 | 12.69 | 12.71 | 12,800 | 12.57 | | 13-Nov-09 | 12.75 | 12.78 | 12.70 | 12.70 | 6,800 | 12.56 | | 12-Nov-09 | 12.89 | 12.89 | 12.65 | 12.65 | 18,800 | 12.51 | | 11-Nov-09 | 13.00 | 13.00 | 12.87 | 12.87 | 8,500 | 12.73 | | 10-Nov-09 | 13.01 | 13.06 | 12.90 | 13.04 | 7,400 | 12.90 | | 10-Nov-09 | $ 0.074 Dividend | | 9-Nov-09 | 13.24 | 13.24 | 13.00 | 13.02 | 14,400 | 12.80 | | 6-Nov-09 | 12.97 | 13.30 | 12.97 | 13.24 | 10,200 | 13.02 | | 5-Nov-09 | 13.25 | 13.27 | 13.17 | 13.17 | 1,600 | 12.95 | | 4-Nov-09 | 13.23 | 13.32 | 12.98 | 13.21 | 13,700 | 12.99 | | * Close price adjusted for dividends and splits. |
|
| |
|