| Date | Open | High | Low | Close | Volume | Adj Close* | | 9-Dec-09 | 14.30 | 14.30 | 14.30 | 14.30 | 1,700 | 14.30 | | 8-Dec-09 | 14.28 | 14.30 | 14.28 | 14.30 | 900 | 14.30 | | 7-Dec-09 | 13.60 | 14.27 | 13.60 | 14.12 | 9,300 | 14.12 | | 4-Dec-09 | 13.82 | 13.82 | 13.75 | 13.75 | 500 | 13.75 | | 3-Dec-09 | 13.81 | 13.81 | 13.73 | 13.75 | 2,200 | 13.75 | | 2-Dec-09 | 13.80 | 13.80 | 13.80 | 13.80 | 100 | 13.80 | | 1-Dec-09 | 13.58 | 13.69 | 13.55 | 13.60 | 3,400 | 13.60 | | 30-Nov-09 | 13.75 | 13.75 | 13.55 | 13.57 | 4,000 | 13.57 | | 27-Nov-09 | 13.74 | 13.74 | 13.32 | 13.51 | 800 | 13.51 | | 25-Nov-09 | 13.50 | 13.51 | 13.29 | 13.29 | 3,100 | 13.29 | | 24-Nov-09 | 13.76 | 13.76 | 13.25 | 13.36 | 5,600 | 13.36 | | 23-Nov-09 | 14.30 | 14.30 | 13.48 | 14.00 | 16,300 | 14.00 | | 20-Nov-09 | 14.29 | 14.29 | 14.24 | 14.24 | 400 | 14.24 | | 19-Nov-09 | 13.95 | 14.30 | 13.85 | 14.30 | 7,100 | 14.30 | | 19-Nov-09 | $ 0.069 Dividend | | 18-Nov-09 | 13.75 | 13.99 | 13.45 | 13.99 | 6,300 | 13.92 | | 17-Nov-09 | 13.83 | 13.83 | 13.36 | 13.78 | 11,900 | 13.71 | | 16-Nov-09 | 13.44 | 13.44 | 13.44 | 13.44 | 500 | 13.37 | | 13-Nov-09 | 13.03 | 13.45 | 13.03 | 13.44 | 4,400 | 13.37 | | 12-Nov-09 | 12.76 | 12.97 | 12.66 | 12.97 | 27,200 | 12.91 | | 11-Nov-09 | 13.02 | 13.02 | 12.68 | 12.68 | 4,400 | 12.62 | | 10-Nov-09 | 12.51 | 12.57 | 12.42 | 12.57 | 6,000 | 12.51 | | 9-Nov-09 | 12.51 | 12.61 | 12.50 | 12.50 | 1,800 | 12.44 | | 6-Nov-09 | 12.56 | 12.56 | 12.45 | 12.56 | 3,300 | 12.50 | | 5-Nov-09 | 12.83 | 12.86 | 12.28 | 12.52 | 20,400 | 12.46 | | 4-Nov-09 | 12.94 | 13.07 | 12.70 | 12.70 | 4,700 | 12.64 | | 3-Nov-09 | 12.80 | 12.80 | 12.56 | 12.74 | 27,300 | 12.68 | | 2-Nov-09 | 12.77 | 12.88 | 12.75 | 12.85 | 2,800 | 12.79 | | 30-Oct-09 | 13.15 | 13.71 | 12.70 | 12.70 | 5,600 | 12.64 | | 29-Oct-09 | 13.26 | 13.31 | 13.00 | 13.01 | 5,900 | 12.95 | | 28-Oct-09 | 14.25 | 14.25 | 13.16 | 13.16 | 37,400 | 13.10 | | 27-Oct-09 | 13.70 | 14.20 | 13.51 | 14.20 | 14,900 | 14.13 | | 26-Oct-09 | 13.69 | 13.69 | 13.54 | 13.54 | 300 | 13.47 | | 23-Oct-09 | 13.98 | 14.20 | 13.43 | 13.63 | 7,000 | 13.56 | | 22-Oct-09 | 14.20 | 14.20 | 13.90 | 13.92 | 1,200 | 13.85 | | 21-Oct-09 | 13.83 | 13.83 | 13.32 | 13.51 | 4,500 | 13.44 | | 21-Oct-09 | $ 0.069 Dividend | | 20-Oct-09 | 14.15 | 14.15 | 13.75 | 13.85 | 4,100 | 13.71 | | 19-Oct-09 | 13.17 | 14.04 | 13.12 | 13.44 | 12,400 | 13.31 | | 16-Oct-09 | 13.45 | 13.45 | 13.20 | 13.20 | 2,700 | 13.07 | | 15-Oct-09 | 13.15 | 13.26 | 12.80 | 13.19 | 5,200 | 13.06 | | 14-Oct-09 | 13.35 | 13.42 | 13.01 | 13.01 | 5,600 | 12.88 | | 13-Oct-09 | 14.46 | 14.46 | 13.35 | 13.36 | 1,700 | 13.23 | | 12-Oct-09 | 13.40 | 13.50 | 13.40 | 13.40 | 7,100 | 13.27 | | 9-Oct-09 | 13.88 | 13.90 | 13.35 | 13.35 | 5,400 | 13.22 | | 8-Oct-09 | 14.05 | 14.20 | 13.90 | 13.90 | 5,700 | 13.76 | | 7-Oct-09 | 14.60 | 14.60 | 14.20 | 14.20 | 4,400 | 14.06 | | 6-Oct-09 | 14.80 | 14.80 | 14.60 | 14.60 | 6,000 | 14.46 | | 5-Oct-09 | 14.78 | 14.78 | 14.75 | 14.75 | 1,000 | 14.60 | | 2-Oct-09 | 14.68 | 14.80 | 14.55 | 14.60 | 3,900 | 14.46 | | 1-Oct-09 | 14.56 | 14.77 | 14.56 | 14.77 | 5,500 | 14.62 | | 30-Sep-09 | 14.60 | 14.66 | 13.80 | 14.60 | 15,000 | 14.46 | | 29-Sep-09 | 14.46 | 14.69 | 13.65 | 13.81 | 15,700 | 13.67 | | 28-Sep-09 | 14.16 | 14.27 | 13.89 | 14.10 | 13,900 | 13.96 | | 25-Sep-09 | 13.80 | 14.56 | 13.70 | 14.07 | 24,700 | 13.93 | | 24-Sep-09 | 13.45 | 13.99 | 13.45 | 13.70 | 3,400 | 13.56 | | 23-Sep-09 | 13.30 | 13.61 | 13.25 | 13.45 | 7,100 | 13.32 | | 22-Sep-09 | 13.33 | 13.40 | 13.22 | 13.22 | 1,500 | 13.09 | | 21-Sep-09 | 13.28 | 13.40 | 12.95 | 13.25 | 11,800 | 13.12 | | 21-Sep-09 | $ 0.069 Dividend | | 18-Sep-09 | 13.00 | 13.41 | 12.90 | 13.41 | 13,400 | 13.21 | | 17-Sep-09 | 12.86 | 13.17 | 12.86 | 12.92 | 9,900 | 12.73 | | 16-Sep-09 | 12.77 | 12.95 | 12.77 | 12.86 | 3,300 | 12.67 | | 15-Sep-09 | 12.71 | 12.77 | 12.71 | 12.77 | 400 | 12.58 | | 14-Sep-09 | 12.51 | 12.82 | 12.45 | 12.70 | 11,400 | 12.51 | | 11-Sep-09 | 12.95 | 12.95 | 12.51 | 12.75 | 5,600 | 12.56 | | 10-Sep-09 | 12.97 | 12.97 | 12.74 | 12.74 | 6,100 | 12.55 | | 9-Sep-09 | 13.96 | 13.96 | 12.95 | 12.98 | 16,000 | 12.79 | | 8-Sep-09 | 14.00 | 14.15 | 13.98 | 13.98 | 2,700 | 13.77 | | * Close price adjusted for dividends and splits. |
|
| |
|