| Date | Open | High | Low | Close | Volume | Adj Close* | | 8-Dec-09 | 11.93 | 12.08 | 11.64 | 12.07 | 11,400 | 12.07 | | 7-Dec-09 | 11.69 | 12.10 | 11.57 | 12.03 | 13,500 | 12.03 | | 4-Dec-09 | 11.39 | 11.79 | 11.21 | 11.68 | 16,200 | 11.68 | | 3-Dec-09 | 11.47 | 11.47 | 10.95 | 11.13 | 19,700 | 11.13 | | 2-Dec-09 | 11.40 | 11.49 | 11.03 | 11.42 | 8,100 | 11.42 | | 1-Dec-09 | 11.57 | 11.57 | 10.79 | 11.40 | 20,300 | 11.40 | | 30-Nov-09 | 11.39 | 11.61 | 11.03 | 11.45 | 15,800 | 11.45 | | 27-Nov-09 | 11.19 | 11.50 | 11.12 | 11.35 | 9,000 | 11.35 | | 25-Nov-09 | 11.21 | 11.51 | 11.21 | 11.47 | 9,400 | 11.47 | | 24-Nov-09 | 11.62 | 11.74 | 11.33 | 11.39 | 7,800 | 11.39 | | 23-Nov-09 | 11.69 | 11.98 | 11.22 | 11.66 | 12,600 | 11.66 | | 20-Nov-09 | 11.42 | 11.60 | 11.31 | 11.56 | 12,700 | 11.56 | | 19-Nov-09 | 11.88 | 11.88 | 11.48 | 11.48 | 17,200 | 11.48 | | 18-Nov-09 | 11.55 | 11.68 | 11.55 | 11.64 | 12,800 | 11.64 | | 17-Nov-09 | 11.65 | 11.65 | 11.53 | 11.64 | 13,000 | 11.64 | | 16-Nov-09 | 11.65 | 11.65 | 11.50 | 11.64 | 11,900 | 11.64 | | 13-Nov-09 | 11.37 | 11.65 | 11.37 | 11.63 | 20,500 | 11.63 | | 12-Nov-09 | 11.45 | 11.62 | 11.30 | 11.39 | 23,000 | 11.39 | | 11-Nov-09 | 11.60 | 11.70 | 11.31 | 11.52 | 16,900 | 11.52 | | 10-Nov-09 | 11.76 | 11.76 | 11.50 | 11.50 | 7,500 | 11.50 | | 9-Nov-09 | 11.60 | 11.82 | 11.60 | 11.82 | 11,600 | 11.82 | | 6-Nov-09 | 11.60 | 11.85 | 11.20 | 11.41 | 27,000 | 11.41 | | 5-Nov-09 | 10.86 | 11.97 | 10.83 | 11.59 | 59,200 | 11.59 | | 4-Nov-09 | 10.71 | 10.89 | 10.71 | 10.74 | 40,200 | 10.74 | | 3-Nov-09 | 10.74 | 10.82 | 10.53 | 10.66 | 16,200 | 10.66 | | 2-Nov-09 | 10.79 | 10.79 | 10.50 | 10.59 | 35,000 | 10.59 | | 30-Oct-09 | 10.65 | 10.80 | 10.61 | 10.76 | 31,400 | 10.76 | | 29-Oct-09 | 10.76 | 10.80 | 10.61 | 10.78 | 33,900 | 10.78 | | 28-Oct-09 | 10.70 | 10.88 | 10.66 | 10.73 | 34,400 | 10.73 | | 27-Oct-09 | 10.62 | 11.00 | 10.62 | 10.73 | 16,000 | 10.73 | | 26-Oct-09 | 10.74 | 11.01 | 10.72 | 11.00 | 18,700 | 11.00 | | 23-Oct-09 | 10.92 | 11.07 | 10.78 | 11.00 | 28,000 | 11.00 | | 22-Oct-09 | 10.81 | 10.95 | 10.62 | 10.87 | 27,000 | 10.87 | | 21-Oct-09 | 10.92 | 11.16 | 10.75 | 10.79 | 27,100 | 10.79 | | 20-Oct-09 | 11.35 | 11.39 | 10.83 | 10.91 | 9,600 | 10.91 | | 19-Oct-09 | 11.36 | 11.40 | 10.91 | 10.96 | 18,000 | 10.96 | | 16-Oct-09 | 11.68 | 11.83 | 11.10 | 11.31 | 48,000 | 11.31 | | 15-Oct-09 | 11.80 | 11.90 | 11.68 | 11.69 | 51,900 | 11.69 | | 14-Oct-09 | 11.72 | 12.00 | 11.29 | 11.92 | 79,300 | 11.92 | | 13-Oct-09 | 11.35 | 12.00 | 11.26 | 11.83 | 93,900 | 11.83 | | 13-Oct-09 | $ 2.00 Dividend | | 12-Oct-09 | 13.82 | 14.02 | 13.67 | 13.94 | 76,300 | 11.94 | | 9-Oct-09 | 13.47 | 13.68 | 13.47 | 13.61 | 42,400 | 11.66 | | 8-Oct-09 | 13.53 | 13.72 | 13.41 | 13.49 | 45,100 | 11.55 | | 7-Oct-09 | 13.38 | 13.75 | 13.38 | 13.45 | 51,400 | 11.52 | | 6-Oct-09 | 13.25 | 13.75 | 13.10 | 13.24 | 133,400 | 11.34 | | 5-Oct-09 | 12.25 | 12.25 | 12.00 | 12.19 | 40,300 | 10.44 | | 2-Oct-09 | 12.23 | 12.47 | 12.00 | 12.25 | 54,800 | 10.49 | | 1-Oct-09 | 13.51 | 13.78 | 12.22 | 12.22 | 292,300 | 10.47 | | 30-Sep-09 | 13.72 | 14.05 | 13.06 | 13.74 | 95,200 | 11.77 | | 29-Sep-09 | 13.70 | 13.82 | 13.55 | 13.65 | 11,800 | 11.69 | | 28-Sep-09 | 14.15 | 14.15 | 13.85 | 14.08 | 6,200 | 12.06 | | 25-Sep-09 | 14.17 | 14.21 | 13.95 | 14.06 | 10,400 | 12.04 | | 24-Sep-09 | 14.79 | 14.79 | 13.98 | 14.23 | 27,700 | 12.19 | | 23-Sep-09 | 15.03 | 15.03 | 14.37 | 14.72 | 30,300 | 12.61 | | 22-Sep-09 | 15.11 | 15.45 | 14.58 | 14.98 | 58,600 | 12.83 | | 21-Sep-09 | 14.42 | 15.53 | 14.28 | 14.99 | 53,200 | 12.84 | | 18-Sep-09 | 14.94 | 15.35 | 14.24 | 15.04 | 64,600 | 12.88 | | 17-Sep-09 | 14.98 | 15.27 | 14.66 | 15.03 | 28,900 | 12.87 | | 16-Sep-09 | 14.57 | 15.01 | 14.35 | 15.01 | 33,300 | 12.86 | | 15-Sep-09 | 13.93 | 14.52 | 13.80 | 14.52 | 33,600 | 12.44 | | 14-Sep-09 | 13.52 | 14.13 | 12.25 | 14.08 | 33,100 | 12.06 | | 11-Sep-09 | 13.42 | 13.74 | 13.22 | 13.68 | 47,600 | 11.72 | | 10-Sep-09 | 13.00 | 13.45 | 12.75 | 13.45 | 158,200 | 11.52 | | 9-Sep-09 | 12.26 | 13.10 | 12.15 | 12.93 | 15,000 | 11.07 | | 8-Sep-09 | 12.39 | 12.39 | 12.05 | 12.30 | 24,500 | 10.54 | | 4-Sep-09 | 12.99 | 12.99 | 12.23 | 12.39 | 13,500 | 10.61 | | * Close price adjusted for dividends and splits. |
|
| |
|