| Date | Open | High | Low | Close | Volume | Adj Close* | | 1-Dec-09 | 14.66 | 14.74 | 14.57 | 14.74 | 266,000 | 14.74 | | 30-Nov-09 | 14.63 | 14.74 | 14.55 | 14.65 | 243,800 | 14.65 | | 27-Nov-09 | 14.55 | 14.78 | 14.55 | 14.65 | 122,500 | 14.65 | | 25-Nov-09 | 14.68 | 14.79 | 14.68 | 14.70 | 237,200 | 14.70 | | 24-Nov-09 | 14.47 | 14.64 | 14.40 | 14.64 | 277,700 | 14.64 | | 23-Nov-09 | 14.68 | 14.69 | 14.35 | 14.51 | 428,900 | 14.51 | | 20-Nov-09 | 14.43 | 14.80 | 14.38 | 14.64 | 308,600 | 14.64 | | 19-Nov-09 | 14.43 | 14.47 | 14.36 | 14.43 | 255,600 | 14.43 | | 18-Nov-09 | 14.30 | 14.43 | 14.30 | 14.41 | 244,500 | 14.41 | | 17-Nov-09 | 14.24 | 14.40 | 14.23 | 14.26 | 282,600 | 14.26 | | 16-Nov-09 | 14.19 | 14.39 | 14.16 | 14.26 | 269,500 | 14.26 | | 13-Nov-09 | 14.21 | 14.33 | 14.18 | 14.25 | 249,500 | 14.25 | | 12-Nov-09 | 14.26 | 14.39 | 14.20 | 14.20 | 216,100 | 14.20 | | 11-Nov-09 | 14.32 | 14.35 | 14.18 | 14.35 | 252,400 | 14.35 | | 10-Nov-09 | 14.35 | 14.45 | 14.09 | 14.22 | 328,000 | 14.22 | | 9-Nov-09 | 14.45 | 14.45 | 14.33 | 14.40 | 228,500 | 14.40 | | 9-Nov-09 | $ 0.116 Dividend | | 6-Nov-09 | 14.34 | 14.49 | 14.34 | 14.47 | 197,700 | 14.35 | | 5-Nov-09 | 14.32 | 14.37 | 14.22 | 14.37 | 230,500 | 14.25 | | 4-Nov-09 | 14.29 | 14.29 | 14.15 | 14.22 | 246,500 | 14.11 | | 3-Nov-09 | 14.08 | 14.22 | 14.02 | 14.19 | 200,200 | 14.08 | | 2-Nov-09 | 13.99 | 14.11 | 13.89 | 14.06 | 245,300 | 13.95 | | 30-Oct-09 | 14.18 | 14.33 | 13.72 | 13.89 | 402,400 | 13.78 | | 29-Oct-09 | 14.10 | 14.28 | 14.06 | 14.25 | 221,400 | 14.14 | | 28-Oct-09 | 14.53 | 14.66 | 13.81 | 13.98 | 497,000 | 13.87 | | 27-Oct-09 | 14.30 | 14.63 | 14.30 | 14.63 | 347,600 | 14.51 | | 26-Oct-09 | 14.65 | 14.71 | 14.54 | 14.55 | 210,100 | 14.43 | | 23-Oct-09 | 14.48 | 14.68 | 14.48 | 14.60 | 235,400 | 14.48 | | 22-Oct-09 | 14.50 | 14.67 | 14.50 | 14.50 | 266,200 | 14.38 | | 21-Oct-09 | 14.46 | 14.65 | 14.46 | 14.55 | 204,100 | 14.43 | | 20-Oct-09 | 14.54 | 14.58 | 14.41 | 14.53 | 216,300 | 14.41 | | 19-Oct-09 | 14.43 | 14.55 | 14.35 | 14.49 | 291,000 | 14.37 | | 16-Oct-09 | 14.34 | 14.52 | 14.31 | 14.40 | 199,800 | 14.28 | | 15-Oct-09 | 14.48 | 14.59 | 14.38 | 14.45 | 203,700 | 14.33 | | 14-Oct-09 | 14.67 | 14.69 | 14.49 | 14.60 | 271,000 | 14.48 | | 13-Oct-09 | 14.59 | 14.67 | 14.52 | 14.64 | 173,200 | 14.52 | | 12-Oct-09 | 14.64 | 14.67 | 14.49 | 14.60 | 194,600 | 14.48 | | 9-Oct-09 | 14.60 | 14.71 | 14.59 | 14.65 | 207,800 | 14.53 | | 8-Oct-09 | 14.63 | 14.71 | 14.59 | 14.65 | 192,100 | 14.53 | | 7-Oct-09 | 14.63 | 14.70 | 14.54 | 14.64 | 283,600 | 14.52 | | 7-Oct-09 | $ 0.108 Dividend | | 6-Oct-09 | 14.62 | 14.88 | 14.60 | 14.65 | 311,500 | 14.43 | | 5-Oct-09 | 14.57 | 14.66 | 14.52 | 14.64 | 197,900 | 14.42 | | 2-Oct-09 | 14.60 | 14.61 | 14.41 | 14.57 | 203,500 | 14.35 | | 1-Oct-09 | 14.74 | 14.80 | 14.54 | 14.70 | 230,700 | 14.47 | | 30-Sep-09 | 14.88 | 14.88 | 14.67 | 14.79 | 223,200 | 14.56 | | 29-Sep-09 | 14.68 | 14.80 | 14.57 | 14.79 | 202,000 | 14.56 | | 28-Sep-09 | 14.80 | 14.85 | 14.65 | 14.71 | 170,900 | 14.48 | | 25-Sep-09 | 14.32 | 14.80 | 14.32 | 14.74 | 251,400 | 14.51 | | 24-Sep-09 | 14.59 | 14.98 | 14.56 | 14.71 | 291,300 | 14.48 | | 23-Sep-09 | 14.56 | 14.75 | 14.53 | 14.73 | 269,600 | 14.50 | | 22-Sep-09 | 14.28 | 14.64 | 14.28 | 14.58 | 250,200 | 14.36 | | 21-Sep-09 | 14.18 | 14.53 | 14.18 | 14.50 | 263,200 | 14.28 | | 18-Sep-09 | 14.29 | 14.37 | 14.19 | 14.32 | 227,600 | 14.10 | | 17-Sep-09 | 14.48 | 14.48 | 14.10 | 14.16 | 281,200 | 13.94 | | 16-Sep-09 | 14.52 | 14.52 | 14.18 | 14.35 | 338,100 | 14.13 | | 15-Sep-09 | 14.20 | 14.20 | 14.05 | 14.19 | 346,700 | 13.97 | | 14-Sep-09 | 14.00 | 14.08 | 13.98 | 14.08 | 245,600 | 13.86 | | 11-Sep-09 | 13.98 | 13.99 | 13.89 | 13.95 | 300,500 | 13.74 | | 10-Sep-09 | 13.96 | 13.97 | 13.88 | 13.94 | 261,900 | 13.73 | | 9-Sep-09 | 13.89 | 13.96 | 13.79 | 13.96 | 295,000 | 13.75 | | 8-Sep-09 | 14.00 | 14.00 | 13.66 | 13.85 | 359,200 | 13.64 | | 8-Sep-09 | $ 0.108 Dividend | | 4-Sep-09 | 13.54 | 13.94 | 13.54 | 13.90 | 252,500 | 13.58 | | 3-Sep-09 | 13.89 | 13.89 | 13.74 | 13.85 | 181,600 | 13.53 | | 2-Sep-09 | 13.69 | 13.84 | 13.69 | 13.78 | 255,000 | 13.46 | | 1-Sep-09 | 13.81 | 13.88 | 13.74 | 13.81 | 280,400 | 13.49 | | 31-Aug-09 | 13.87 | 13.90 | 13.68 | 13.80 | 313,300 | 13.48 | | 28-Aug-09 | 13.91 | 13.96 | 13.86 | 13.89 | 242,000 | 13.57 | | * Close price adjusted for dividends and splits. |
|
| |
|