| Date | Open | High | Low | Close | Volume | Adj Close* | | 25-Nov-09 | 13.35 | 13.38 | 13.25 | 13.28 | 366,100 | 13.28 | | 24-Nov-09 | 13.18 | 13.30 | 13.11 | 13.29 | 590,700 | 13.29 | | 23-Nov-09 | 13.11 | 13.28 | 13.05 | 13.08 | 413,000 | 13.08 | | 20-Nov-09 | 13.03 | 13.09 | 12.89 | 13.01 | 405,600 | 13.01 | | 19-Nov-09 | 13.33 | 13.33 | 12.97 | 13.17 | 580,100 | 13.17 | | 19-Nov-09 | $ 0.463 Dividend | | 18-Nov-09 | 13.79 | 13.81 | 13.68 | 13.78 | 583,500 | 13.32 | | 17-Nov-09 | 13.68 | 13.79 | 13.57 | 13.78 | 478,600 | 13.32 | | 16-Nov-09 | 13.58 | 13.74 | 13.58 | 13.66 | 532,700 | 13.20 | | 13-Nov-09 | 13.53 | 13.53 | 13.41 | 13.50 | 501,200 | 13.05 | | 12-Nov-09 | 13.42 | 13.60 | 13.41 | 13.45 | 331,300 | 13.00 | | 11-Nov-09 | 13.55 | 13.59 | 13.44 | 13.53 | 354,400 | 13.08 | | 10-Nov-09 | 13.41 | 13.45 | 13.30 | 13.45 | 378,100 | 13.00 | | 9-Nov-09 | 13.25 | 13.41 | 13.25 | 13.36 | 368,300 | 12.91 | | 6-Nov-09 | 13.00 | 13.24 | 12.97 | 13.17 | 340,200 | 12.73 | | 5-Nov-09 | 13.00 | 13.07 | 12.92 | 13.06 | 278,800 | 12.62 | | 4-Nov-09 | 13.03 | 13.07 | 12.84 | 12.84 | 302,500 | 12.41 | | 3-Nov-09 | 12.65 | 12.89 | 12.59 | 12.87 | 266,700 | 12.44 | | 2-Nov-09 | 12.40 | 12.92 | 12.17 | 12.74 | 364,700 | 12.31 | | 30-Oct-09 | 13.02 | 13.09 | 12.47 | 12.47 | 513,100 | 12.05 | | 29-Oct-09 | 12.75 | 13.00 | 12.75 | 13.00 | 312,000 | 12.56 | | 28-Oct-09 | 13.03 | 13.08 | 12.55 | 12.67 | 395,900 | 12.24 | | 27-Oct-09 | 13.24 | 13.27 | 13.02 | 13.06 | 341,700 | 12.62 | | 26-Oct-09 | 13.37 | 13.47 | 13.12 | 13.20 | 363,300 | 12.76 | | 23-Oct-09 | 13.48 | 13.48 | 13.27 | 13.27 | 320,500 | 12.82 | | 22-Oct-09 | 13.30 | 13.44 | 13.20 | 13.40 | 347,200 | 12.95 | | 21-Oct-09 | 13.38 | 13.46 | 13.23 | 13.24 | 356,800 | 12.80 | | 20-Oct-09 | 13.28 | 13.36 | 13.23 | 13.36 | 343,700 | 12.91 | | 19-Oct-09 | 13.24 | 13.29 | 13.19 | 13.29 | 262,200 | 12.84 | | 16-Oct-09 | 13.15 | 13.23 | 13.10 | 13.23 | 295,900 | 12.79 | | 15-Oct-09 | 13.15 | 13.23 | 13.05 | 13.23 | 243,500 | 12.79 | | 14-Oct-09 | 13.25 | 13.25 | 13.05 | 13.19 | 374,000 | 12.75 | | 13-Oct-09 | 12.98 | 13.12 | 12.84 | 13.12 | 289,600 | 12.68 | | 12-Oct-09 | 13.09 | 13.09 | 12.84 | 12.97 | 270,700 | 12.53 | | 9-Oct-09 | 12.85 | 13.00 | 12.75 | 12.97 | 287,400 | 12.53 | | 8-Oct-09 | 12.87 | 12.99 | 12.80 | 12.85 | 427,200 | 12.42 | | 7-Oct-09 | 12.71 | 12.79 | 12.62 | 12.76 | 415,200 | 12.33 | | 6-Oct-09 | 12.71 | 12.78 | 12.58 | 12.71 | 392,000 | 12.28 | | 5-Oct-09 | 12.40 | 12.60 | 12.40 | 12.60 | 345,700 | 12.18 | | 2-Oct-09 | 12.42 | 12.46 | 12.05 | 12.41 | 451,400 | 11.99 | | 1-Oct-09 | 12.84 | 12.85 | 12.45 | 12.65 | 323,800 | 12.22 | | 30-Sep-09 | 12.93 | 12.97 | 12.73 | 12.80 | 417,800 | 12.37 | | 29-Sep-09 | 12.79 | 12.92 | 12.73 | 12.92 | 296,600 | 12.49 | | 28-Sep-09 | 12.61 | 12.82 | 12.61 | 12.78 | 274,200 | 12.35 | | 25-Sep-09 | 12.74 | 12.74 | 12.58 | 12.58 | 323,000 | 12.16 | | 24-Sep-09 | 12.83 | 13.07 | 12.60 | 12.70 | 411,600 | 12.27 | | 23-Sep-09 | 13.00 | 13.10 | 12.95 | 13.02 | 450,800 | 12.58 | | 22-Sep-09 | 13.10 | 13.14 | 12.86 | 13.00 | 378,700 | 12.56 | | 21-Sep-09 | 13.21 | 13.21 | 13.01 | 13.02 | 328,400 | 12.58 | | 18-Sep-09 | 13.32 | 13.36 | 13.15 | 13.26 | 416,300 | 12.81 | | 17-Sep-09 | 13.20 | 13.35 | 13.05 | 13.35 | 396,500 | 12.90 | | 16-Sep-09 | 13.06 | 13.28 | 13.01 | 13.15 | 479,800 | 12.71 | | 15-Sep-09 | 12.98 | 13.15 | 12.94 | 12.99 | 537,400 | 12.55 | | 14-Sep-09 | 12.86 | 13.06 | 12.81 | 13.05 | 368,500 | 12.61 | | 11-Sep-09 | 12.77 | 12.92 | 12.75 | 12.89 | 396,600 | 12.46 | | 10-Sep-09 | 12.81 | 12.84 | 12.71 | 12.81 | 335,700 | 12.38 | | 9-Sep-09 | 12.63 | 12.88 | 12.61 | 12.84 | 474,300 | 12.41 | | 8-Sep-09 | 12.58 | 12.64 | 12.48 | 12.60 | 327,300 | 12.18 | | 4-Sep-09 | 12.41 | 12.47 | 12.38 | 12.44 | 357,400 | 12.02 | | 3-Sep-09 | 12.32 | 12.44 | 12.32 | 12.40 | 305,600 | 11.98 | | 2-Sep-09 | 12.43 | 12.46 | 12.25 | 12.29 | 485,600 | 11.88 | | 1-Sep-09 | 12.42 | 12.67 | 12.42 | 12.45 | 568,500 | 12.03 | | 31-Aug-09 | 12.55 | 12.70 | 12.44 | 12.50 | 521,800 | 12.08 | | 28-Aug-09 | 12.51 | 12.57 | 12.41 | 12.56 | 372,600 | 12.14 | | 27-Aug-09 | 12.44 | 12.50 | 12.34 | 12.40 | 389,000 | 11.98 | | 26-Aug-09 | 12.23 | 12.49 | 12.23 | 12.42 | 486,100 | 12.00 | | 25-Aug-09 | 12.39 | 12.52 | 12.27 | 12.32 | 457,100 | 11.91 | | * Close price adjusted for dividends and splits. |
|
| |
|