| Date | Open | High | Low | Close | Volume | Adj Close* | | 23-Nov-09 | 14.73 | 14.81 | 14.65 | 14.71 | 136,700 | 14.71 | | 20-Nov-09 | 14.63 | 14.63 | 14.49 | 14.54 | 146,100 | 14.54 | | 19-Nov-09 | 14.65 | 14.69 | 14.49 | 14.69 | 195,300 | 14.69 | | 18-Nov-09 | 14.69 | 14.76 | 14.64 | 14.75 | 132,300 | 14.75 | | 17-Nov-09 | 14.57 | 14.71 | 14.57 | 14.70 | 127,300 | 14.70 | | 16-Nov-09 | 14.60 | 14.75 | 14.58 | 14.65 | 140,900 | 14.65 | | 13-Nov-09 | 14.62 | 14.63 | 14.49 | 14.57 | 136,300 | 14.57 | | 12-Nov-09 | 14.58 | 14.65 | 14.52 | 14.56 | 134,100 | 14.56 | | 11-Nov-09 | 14.62 | 14.74 | 14.59 | 14.62 | 109,200 | 14.62 | | 10-Nov-09 | 14.53 | 14.58 | 14.43 | 14.53 | 151,300 | 14.53 | | 9-Nov-09 | 14.44 | 14.56 | 14.39 | 14.53 | 103,600 | 14.53 | | 6-Nov-09 | 14.21 | 14.38 | 14.17 | 14.29 | 114,200 | 14.29 | | 5-Nov-09 | 14.16 | 14.25 | 14.11 | 14.22 | 101,900 | 14.22 | | 4-Nov-09 | 14.13 | 14.24 | 14.08 | 14.10 | 104,900 | 14.10 | | 3-Nov-09 | 13.86 | 14.05 | 13.83 | 14.02 | 95,700 | 14.02 | | 2-Nov-09 | 13.69 | 14.17 | 13.69 | 13.96 | 151,700 | 13.96 | | 30-Oct-09 | 14.19 | 14.22 | 13.58 | 13.69 | 171,800 | 13.69 | | 29-Oct-09 | 13.97 | 14.20 | 13.88 | 14.20 | 184,600 | 14.20 | | 28-Oct-09 | 14.02 | 14.05 | 13.68 | 13.80 | 216,200 | 13.80 | | 27-Oct-09 | 14.29 | 14.29 | 13.94 | 14.03 | 157,800 | 14.03 | | 26-Oct-09 | 14.36 | 14.45 | 14.06 | 14.11 | 148,300 | 14.11 | | 23-Oct-09 | 14.47 | 14.47 | 14.24 | 14.25 | 146,800 | 14.25 | | 22-Oct-09 | 14.35 | 14.46 | 14.25 | 14.40 | 193,200 | 14.40 | | 21-Oct-09 | 14.62 | 14.75 | 14.36 | 14.36 | 160,700 | 14.36 | | 20-Oct-09 | 14.50 | 14.64 | 14.46 | 14.61 | 144,600 | 14.61 | | 19-Oct-09 | 14.54 | 14.57 | 14.46 | 14.46 | 109,400 | 14.46 | | 16-Oct-09 | 14.39 | 14.51 | 14.33 | 14.51 | 107,700 | 14.51 | | 15-Oct-09 | 14.33 | 14.50 | 14.33 | 14.44 | 126,500 | 14.44 | | 14-Oct-09 | 14.61 | 14.68 | 14.44 | 14.49 | 135,800 | 14.49 | | 13-Oct-09 | 14.53 | 14.53 | 14.33 | 14.43 | 128,000 | 14.43 | | 12-Oct-09 | 14.28 | 14.50 | 14.28 | 14.50 | 126,500 | 14.50 | | 9-Oct-09 | 14.28 | 14.31 | 14.21 | 14.31 | 120,500 | 14.31 | | 8-Oct-09 | 14.18 | 14.34 | 14.15 | 14.30 | 111,800 | 14.30 | | 7-Oct-09 | 14.13 | 14.15 | 13.96 | 14.04 | 111,900 | 14.04 | | 6-Oct-09 | 14.27 | 14.27 | 13.89 | 14.09 | 178,100 | 14.09 | | 5-Oct-09 | 13.60 | 13.92 | 13.60 | 13.92 | 134,500 | 13.92 | | 2-Oct-09 | 13.82 | 13.82 | 13.51 | 13.70 | 157,900 | 13.70 | | 1-Oct-09 | 14.29 | 14.29 | 13.90 | 13.90 | 193,800 | 13.90 | | 30-Sep-09 | 14.50 | 14.53 | 14.23 | 14.29 | 243,600 | 14.29 | | 29-Sep-09 | 14.21 | 14.43 | 14.19 | 14.34 | 181,900 | 14.34 | | 28-Sep-09 | 14.19 | 14.38 | 14.19 | 14.36 | 153,500 | 14.36 | | 25-Sep-09 | 14.01 | 14.12 | 14.00 | 14.07 | 208,000 | 14.07 | | 24-Sep-09 | 14.53 | 14.56 | 13.97 | 14.04 | 293,000 | 14.04 | | 23-Sep-09 | 14.52 | 14.67 | 14.40 | 14.47 | 242,500 | 14.47 | | 22-Sep-09 | 14.66 | 14.68 | 14.40 | 14.47 | 266,700 | 14.47 | | 21-Sep-09 | 14.97 | 14.97 | 14.58 | 14.62 | 322,600 | 14.62 | | 21-Sep-09 | $ 0.475 Dividend | | 18-Sep-09 | 15.43 | 15.46 | 15.30 | 15.43 | 321,300 | 14.96 | | 17-Sep-09 | 15.35 | 15.46 | 15.29 | 15.46 | 267,200 | 14.98 | | 16-Sep-09 | 15.23 | 15.39 | 15.11 | 15.32 | 260,200 | 14.85 | | 15-Sep-09 | 15.08 | 15.19 | 14.93 | 15.16 | 303,900 | 14.69 | | 14-Sep-09 | 14.75 | 14.96 | 14.69 | 14.93 | 201,400 | 14.47 | | 11-Sep-09 | 14.94 | 14.99 | 14.79 | 14.84 | 196,900 | 14.38 | | 10-Sep-09 | 14.70 | 14.87 | 14.65 | 14.83 | 198,200 | 14.37 | | 9-Sep-09 | 14.54 | 14.75 | 14.47 | 14.70 | 190,000 | 14.25 | | 8-Sep-09 | 14.41 | 14.53 | 14.30 | 14.53 | 128,100 | 14.08 | | 4-Sep-09 | 14.16 | 14.31 | 13.95 | 14.25 | 272,500 | 13.81 | | 3-Sep-09 | 13.63 | 13.97 | 13.63 | 13.94 | 168,500 | 13.51 | | 2-Sep-09 | 13.55 | 13.78 | 13.55 | 13.61 | 187,800 | 13.19 | | 1-Sep-09 | 13.87 | 13.99 | 13.76 | 13.77 | 181,900 | 13.35 | | 31-Aug-09 | 13.78 | 13.86 | 13.75 | 13.86 | 160,200 | 13.43 | | 28-Aug-09 | 13.89 | 13.90 | 13.70 | 13.77 | 153,400 | 13.35 | | 27-Aug-09 | 13.83 | 13.85 | 13.63 | 13.76 | 165,600 | 13.34 | | 26-Aug-09 | 13.96 | 13.99 | 13.75 | 13.77 | 193,100 | 13.35 | | 25-Aug-09 | 14.01 | 14.19 | 13.86 | 13.95 | 211,500 | 13.52 | | 24-Aug-09 | 13.50 | 14.05 | 13.44 | 13.89 | 137,800 | 13.46 | | 21-Aug-09 | 14.00 | 14.18 | 13.90 | 13.93 | 220,400 | 13.50 | | * Close price adjusted for dividends and splits. |
|
| |
|