| Date | Open | High | Low | Close | Volume | Adj Close* | | 23-Nov-09 | 13.43 | 13.89 | 13.26 | 13.43 | 16,000 | 13.43 | | 20-Nov-09 | 13.13 | 13.40 | 12.81 | 13.25 | 18,300 | 13.25 | | 19-Nov-09 | 13.49 | 13.67 | 13.05 | 13.30 | 25,800 | 13.30 | | 18-Nov-09 | 13.43 | 13.68 | 13.20 | 13.60 | 20,300 | 13.60 | | 17-Nov-09 | 13.96 | 13.96 | 13.02 | 13.47 | 44,000 | 13.47 | | 16-Nov-09 | 13.68 | 13.87 | 13.34 | 13.62 | 21,900 | 13.62 | | 13-Nov-09 | 13.40 | 13.96 | 13.05 | 13.48 | 36,800 | 13.48 | | 12-Nov-09 | 13.06 | 13.98 | 12.61 | 13.19 | 56,500 | 13.19 | | 12-Nov-09 | $ 0.21 Dividend | | 11-Nov-09 | 13.88 | 14.25 | 13.76 | 13.83 | 13,400 | 13.62 | | 10-Nov-09 | 14.23 | 14.39 | 13.66 | 13.67 | 12,300 | 13.46 | | 9-Nov-09 | 14.66 | 14.78 | 14.20 | 14.20 | 23,800 | 13.98 | | 6-Nov-09 | 14.58 | 14.62 | 14.41 | 14.48 | 15,400 | 14.26 | | 5-Nov-09 | 14.63 | 14.69 | 14.50 | 14.66 | 23,600 | 14.44 | | 4-Nov-09 | 14.82 | 14.82 | 14.48 | 14.49 | 19,100 | 14.27 | | 3-Nov-09 | 14.67 | 14.85 | 14.27 | 14.76 | 17,600 | 14.54 | | 2-Nov-09 | 14.92 | 14.92 | 14.46 | 14.79 | 15,900 | 14.57 | | 30-Oct-09 | 14.93 | 15.16 | 14.68 | 14.83 | 26,600 | 14.60 | | 29-Oct-09 | 15.15 | 15.21 | 14.86 | 15.02 | 23,500 | 14.79 | | 28-Oct-09 | 14.92 | 15.02 | 14.84 | 14.94 | 41,300 | 14.71 | | 27-Oct-09 | 14.98 | 15.05 | 14.77 | 14.97 | 53,900 | 14.74 | | 26-Oct-09 | 15.07 | 15.25 | 14.87 | 15.01 | 19,700 | 14.78 | | 23-Oct-09 | 14.99 | 15.09 | 14.75 | 15.09 | 25,600 | 14.86 | | 22-Oct-09 | 14.96 | 15.33 | 14.86 | 15.21 | 19,900 | 14.98 | | 21-Oct-09 | 14.58 | 15.42 | 14.51 | 14.95 | 34,500 | 14.72 | | 20-Oct-09 | 14.55 | 14.92 | 14.50 | 14.59 | 11,800 | 14.37 | | 19-Oct-09 | 14.62 | 14.64 | 14.46 | 14.56 | 8,400 | 14.34 | | 16-Oct-09 | 14.56 | 15.03 | 14.50 | 14.59 | 17,700 | 14.37 | | 15-Oct-09 | 14.51 | 14.93 | 14.51 | 14.68 | 10,200 | 14.46 | | 14-Oct-09 | 14.74 | 15.16 | 14.43 | 14.82 | 21,500 | 14.59 | | 13-Oct-09 | 14.57 | 14.75 | 14.20 | 14.54 | 21,700 | 14.32 | | 12-Oct-09 | 15.33 | 15.40 | 14.62 | 14.76 | 13,400 | 14.54 | | 9-Oct-09 | 15.17 | 15.32 | 14.90 | 15.32 | 10,000 | 15.09 | | 8-Oct-09 | 15.17 | 15.71 | 15.11 | 15.14 | 29,000 | 14.91 | | 7-Oct-09 | 15.21 | 15.53 | 14.30 | 15.03 | 11,100 | 14.80 | | 6-Oct-09 | 14.63 | 15.54 | 14.41 | 15.47 | 16,100 | 15.24 | | 5-Oct-09 | 14.99 | 14.99 | 14.38 | 14.75 | 13,400 | 14.53 | | 2-Oct-09 | 14.51 | 15.03 | 14.41 | 14.70 | 9,900 | 14.48 | | 1-Oct-09 | 15.01 | 15.27 | 14.48 | 14.74 | 23,900 | 14.52 | | 30-Sep-09 | 15.13 | 15.45 | 15.00 | 15.15 | 39,000 | 14.92 | | 29-Sep-09 | 15.37 | 15.76 | 15.25 | 15.47 | 22,000 | 15.24 | | 28-Sep-09 | 15.08 | 15.56 | 15.08 | 15.40 | 29,900 | 15.17 | | 25-Sep-09 | 15.39 | 15.69 | 14.95 | 15.05 | 25,500 | 14.82 | | 24-Sep-09 | 15.64 | 15.73 | 15.24 | 15.41 | 21,800 | 15.18 | | 23-Sep-09 | 15.52 | 15.78 | 15.42 | 15.51 | 36,900 | 15.27 | | 22-Sep-09 | 15.66 | 15.93 | 15.15 | 15.56 | 57,700 | 15.32 | | 21-Sep-09 | 15.12 | 15.78 | 15.12 | 15.51 | 56,500 | 15.27 | | 18-Sep-09 | 15.88 | 16.05 | 15.04 | 15.26 | 86,500 | 15.03 | | 17-Sep-09 | 15.70 | 15.96 | 15.52 | 15.70 | 21,600 | 15.46 | | 16-Sep-09 | 15.30 | 15.92 | 15.22 | 15.57 | 64,400 | 15.33 | | 15-Sep-09 | 15.60 | 15.60 | 15.12 | 15.28 | 35,900 | 15.05 | | 14-Sep-09 | 15.35 | 15.70 | 15.35 | 15.65 | 21,700 | 15.41 | | 11-Sep-09 | 15.86 | 16.11 | 15.34 | 15.57 | 15,700 | 15.33 | | 10-Sep-09 | 15.92 | 16.19 | 15.58 | 15.80 | 24,400 | 15.56 | | 9-Sep-09 | 15.71 | 16.09 | 15.71 | 15.98 | 16,000 | 15.74 | | 8-Sep-09 | 16.37 | 16.67 | 15.51 | 15.76 | 48,700 | 15.52 | | 4-Sep-09 | 15.59 | 16.45 | 15.25 | 16.27 | 47,700 | 16.02 | | 3-Sep-09 | 15.72 | 15.92 | 15.08 | 15.28 | 12,700 | 15.05 | | 2-Sep-09 | 15.52 | 15.89 | 15.18 | 15.69 | 16,000 | 15.45 | | 1-Sep-09 | 15.89 | 16.76 | 15.53 | 15.62 | 15,300 | 15.38 | | 31-Aug-09 | 16.23 | 16.42 | 16.04 | 16.10 | 13,500 | 15.86 | | 28-Aug-09 | 17.14 | 17.49 | 16.22 | 16.48 | 21,300 | 16.23 | | 27-Aug-09 | 16.48 | 17.18 | 16.12 | 17.18 | 14,900 | 16.92 | | 26-Aug-09 | 16.26 | 16.85 | 16.10 | 16.69 | 27,200 | 16.44 | | 25-Aug-09 | 15.95 | 16.80 | 15.63 | 16.37 | 34,800 | 16.12 | | 24-Aug-09 | 16.38 | 16.43 | 15.55 | 15.89 | 19,700 | 15.65 | | 21-Aug-09 | 16.27 | 17.10 | 15.70 | 16.55 | 46,900 | 16.30 | | * Close price adjusted for dividends and splits. |
|
| |
|