| Date | Open | High | Low | Close | Volume | Adj Close* | | 9-Feb-10 | 13.36 | 13.36 | 13.05 | 13.20 | 13,100 | 13.20 | | 8-Feb-10 | 13.35 | 13.46 | 13.35 | 13.40 | 11,000 | 13.40 | | 8-Feb-10 | $ 0.072 Dividend | | 5-Feb-10 | 13.48 | 13.48 | 13.19 | 13.40 | 9,200 | 13.33 | | 4-Feb-10 | 13.40 | 13.55 | 13.40 | 13.50 | 5,500 | 13.43 | | 3-Feb-10 | 13.30 | 13.40 | 13.30 | 13.39 | 1,400 | 13.32 | | 2-Feb-10 | 13.25 | 13.30 | 13.23 | 13.30 | 5,000 | 13.23 | | 1-Feb-10 | 13.22 | 13.22 | 13.09 | 13.20 | 1,900 | 13.13 | | 29-Jan-10 | 13.15 | 13.26 | 13.10 | 13.23 | 10,300 | 13.16 | | 28-Jan-10 | 13.10 | 13.15 | 13.10 | 13.15 | 1,100 | 13.08 | | 27-Jan-10 | 13.14 | 13.14 | 12.89 | 13.09 | 2,700 | 13.02 | | 26-Jan-10 | 13.23 | 13.26 | 13.10 | 13.20 | 6,100 | 13.13 | | 25-Jan-10 | 13.10 | 13.26 | 13.10 | 13.24 | 6,500 | 13.17 | | 22-Jan-10 | 13.13 | 13.15 | 13.13 | 13.15 | 400 | 13.08 | | 21-Jan-10 | 13.11 | 13.20 | 13.00 | 13.18 | 7,400 | 13.11 | | 20-Jan-10 | 13.84 | 13.84 | 13.10 | 13.25 | 3,600 | 13.18 | | 19-Jan-10 | 13.41 | 13.41 | 13.05 | 13.10 | 1,700 | 13.03 | | 15-Jan-10 | 13.19 | 13.25 | 12.98 | 13.05 | 4,900 | 12.98 | | 14-Jan-10 | 13.19 | 13.20 | 13.10 | 13.19 | 2,300 | 13.12 | | 13-Jan-10 | 13.10 | 13.23 | 13.10 | 13.23 | 2,600 | 13.16 | | 12-Jan-10 | 13.04 | 13.10 | 13.04 | 13.10 | 1,600 | 13.03 | | 11-Jan-10 | 13.06 | 13.09 | 12.84 | 13.03 | 3,300 | 12.96 | | 8-Jan-10 | 12.41 | 13.32 | 12.41 | 13.06 | 9,900 | 12.99 | | 7-Jan-10 | 13.23 | 13.33 | 13.19 | 13.30 | 5,700 | 13.23 | | 7-Jan-10 | $ 0.072 Dividend | | 6-Jan-10 | 13.27 | 13.28 | 13.27 | 13.28 | 300 | 13.14 | | 5-Jan-10 | 13.23 | 13.28 | 13.23 | 13.28 | 1,200 | 13.14 | | 4-Jan-10 | 13.18 | 13.27 | 13.02 | 13.27 | 4,200 | 13.13 | | 31-Dec-09 | 13.05 | 13.14 | 12.92 | 13.14 | 5,800 | 13.00 | | 30-Dec-09 | 13.07 | 13.12 | 13.05 | 13.08 | 2,600 | 12.94 | | 29-Dec-09 | 13.16 | 13.16 | 12.87 | 13.08 | 16,800 | 12.94 | | 28-Dec-09 | 13.41 | 13.41 | 13.22 | 13.23 | 2,200 | 13.09 | | 24-Dec-09 | 13.41 | 13.44 | 13.41 | 13.44 | 300 | 13.30 | | 23-Dec-09 | 13.46 | 13.58 | 13.41 | 13.41 | 4,400 | 13.27 | | 22-Dec-09 | 13.81 | 13.81 | 13.50 | 13.50 | 5,500 | 13.35 | | 21-Dec-09 | 13.46 | 13.95 | 13.46 | 13.84 | 9,600 | 13.69 | | 18-Dec-09 | 13.50 | 13.50 | 13.21 | 13.45 | 8,200 | 13.31 | | 17-Dec-09 | 14.07 | 14.07 | 13.35 | 13.50 | 2,800 | 13.35 | | 16-Dec-09 | 13.33 | 13.33 | 13.33 | 13.33 | 100 | 13.19 | | 15-Dec-09 | 14.16 | 14.16 | 13.41 | 13.44 | 3,800 | 13.30 | | 14-Dec-09 | 13.44 | 13.50 | 13.25 | 13.42 | 2,400 | 13.28 | | 11-Dec-09 | 13.63 | 13.74 | 13.55 | 13.55 | 5,700 | 13.40 | | 10-Dec-09 | 13.57 | 13.60 | 13.48 | 13.60 | 1,500 | 13.45 | | 9-Dec-09 | 13.33 | 14.10 | 13.33 | 13.60 | 10,500 | 13.45 | | 8-Dec-09 | 13.33 | 13.33 | 13.33 | 13.33 | 100 | 13.19 | | 8-Dec-09 | $ 0.072 Dividend | | 7-Dec-09 | 13.65 | 13.65 | 13.23 | 13.23 | 6,700 | 13.02 | | 4-Dec-09 | 13.66 | 13.67 | 13.65 | 13.65 | 1,900 | 13.43 | | 3-Dec-09 | 13.70 | 13.75 | 13.66 | 13.74 | 6,800 | 13.52 | | 2-Dec-09 | 13.15 | 13.75 | 13.07 | 13.75 | 7,100 | 13.53 | | 1-Dec-09 | 13.00 | 13.15 | 12.73 | 13.15 | 9,100 | 12.94 | | 30-Nov-09 | 12.95 | 13.10 | 12.85 | 13.05 | 3,300 | 12.84 | | 27-Nov-09 | 12.73 | 12.86 | 12.73 | 12.86 | 600 | 12.65 | | 25-Nov-09 | 12.85 | 12.85 | 12.85 | 12.85 | 200 | 12.64 | | 24-Nov-09 | 12.70 | 12.90 | 12.70 | 12.90 | 6,100 | 12.69 | | 23-Nov-09 | 12.81 | 12.81 | 12.51 | 12.70 | 5,900 | 12.49 | | 20-Nov-09 | 12.74 | 12.90 | 12.66 | 12.86 | 8,600 | 12.65 | | 19-Nov-09 | 12.72 | 12.72 | 12.72 | 12.72 | 0 | 12.51 | | 18-Nov-09 | 12.81 | 12.81 | 12.72 | 12.72 | 4,100 | 12.51 | | 17-Nov-09 | 13.89 | 13.89 | 12.89 | 12.92 | 7,700 | 12.71 | | 16-Nov-09 | 13.01 | 13.28 | 13.01 | 13.15 | 16,300 | 12.94 | | 13-Nov-09 | 13.09 | 13.09 | 13.09 | 13.09 | 100 | 12.88 | | 12-Nov-09 | 12.85 | 13.03 | 12.66 | 13.03 | 15,000 | 12.82 | | 11-Nov-09 | 12.98 | 12.98 | 12.86 | 12.86 | 4,900 | 12.65 | | 10-Nov-09 | 12.69 | 12.97 | 12.69 | 12.97 | 11,300 | 12.76 | | 9-Nov-09 | 12.69 | 12.84 | 12.55 | 12.75 | 29,300 | 12.54 | | 6-Nov-09 | 12.54 | 12.73 | 12.54 | 12.73 | 7,200 | 12.52 | | 6-Nov-09 | $ 0.072 Dividend | | 5-Nov-09 | 13.01 | 13.01 | 12.48 | 12.63 | 14,700 | 12.36 | | 4-Nov-09 | 13.05 | 13.15 | 12.95 | 12.95 | 5,600 | 12.67 | | * Close price adjusted for dividends and splits. |
|
| |
|