| Date | Open | High | Low | Close | Volume | Adj Close* | | 8-Dec-09 | 9.03 | 9.25 | 9.00 | 9.00 | 5,600 | 9.00 | | 7-Dec-09 | 8.81 | 9.03 | 8.77 | 9.03 | 12,600 | 9.03 | | 4-Dec-09 | 8.97 | 9.71 | 8.97 | 9.49 | 900 | 9.49 | | 3-Dec-09 | 9.18 | 9.18 | 8.90 | 8.90 | 4,800 | 8.90 | | 2-Dec-09 | 9.10 | 9.10 | 9.10 | 9.10 | 100 | 9.10 | | 1-Dec-09 | 9.55 | 9.85 | 9.00 | 9.06 | 8,600 | 9.06 | | 30-Nov-09 | 9.24 | 10.00 | 9.10 | 9.85 | 2,700 | 9.85 | | 27-Nov-09 | 8.99 | 8.99 | 8.99 | 8.99 | 600 | 8.99 | | 25-Nov-09 | 9.01 | 9.01 | 9.01 | 9.01 | 300 | 9.01 | | 24-Nov-09 | 8.99 | 9.17 | 8.62 | 9.15 | 12,200 | 9.15 | | 23-Nov-09 | 9.05 | 9.25 | 8.88 | 9.15 | 30,300 | 9.15 | | 20-Nov-09 | 8.16 | 9.12 | 8.05 | 9.00 | 173,800 | 9.00 | | 19-Nov-09 | 10.03 | 10.03 | 9.50 | 9.75 | 2,300 | 9.75 | | 18-Nov-09 | 10.37 | 10.50 | 9.98 | 10.00 | 1,800 | 10.00 | | 17-Nov-09 | 10.00 | 10.39 | 9.91 | 9.96 | 4,000 | 9.96 | | 16-Nov-09 | 10.55 | 11.00 | 9.91 | 9.91 | 11,900 | 9.91 | | 13-Nov-09 | 10.00 | 10.25 | 9.93 | 10.25 | 2,200 | 10.25 | | 12-Nov-09 | 9.90 | 9.90 | 9.89 | 9.90 | 3,400 | 9.90 | | 11-Nov-09 | 10.49 | 10.49 | 9.86 | 9.95 | 14,000 | 9.95 | | 10-Nov-09 | 9.91 | 9.92 | 9.90 | 9.92 | 1,700 | 9.92 | | 9-Nov-09 | 9.95 | 10.00 | 9.90 | 9.90 | 2,000 | 9.90 | | 6-Nov-09 | 10.25 | 10.25 | 9.93 | 9.93 | 2,000 | 9.93 | | 5-Nov-09 | 10.25 | 10.25 | 10.25 | 10.25 | 0 | 10.25 | | 4-Nov-09 | 10.72 | 10.72 | 10.25 | 10.25 | 2,600 | 10.25 | | 4-Nov-09 | $ 0.113 Dividend | | 3-Nov-09 | 10.58 | 10.58 | 9.99 | 10.49 | 4,300 | 10.38 | | 2-Nov-09 | 10.60 | 10.74 | 10.00 | 10.02 | 14,200 | 9.91 | | 30-Oct-09 | 10.75 | 10.75 | 10.75 | 10.75 | 0 | 10.63 | | 29-Oct-09 | 10.75 | 10.75 | 10.74 | 10.75 | 1,600 | 10.63 | | 28-Oct-09 | 10.77 | 10.78 | 10.50 | 10.52 | 5,200 | 10.41 | | 27-Oct-09 | 10.76 | 10.76 | 10.76 | 10.76 | 0 | 10.64 | | 26-Oct-09 | 11.00 | 11.00 | 10.76 | 10.76 | 1,400 | 10.64 | | 23-Oct-09 | 11.25 | 11.25 | 10.75 | 10.75 | 2,400 | 10.63 | | 22-Oct-09 | 10.87 | 10.87 | 10.83 | 10.85 | 3,600 | 10.73 | | 21-Oct-09 | 11.00 | 11.10 | 11.00 | 11.10 | 3,100 | 10.98 | | 20-Oct-09 | 11.01 | 11.01 | 10.82 | 10.82 | 1,100 | 10.70 | | 19-Oct-09 | 11.01 | 11.09 | 11.01 | 11.09 | 1,200 | 10.97 | | 16-Oct-09 | 11.05 | 11.07 | 11.00 | 11.07 | 1,400 | 10.95 | | 15-Oct-09 | 11.00 | 11.10 | 11.00 | 11.10 | 600 | 10.98 | | 14-Oct-09 | 11.09 | 11.10 | 11.08 | 11.08 | 1,100 | 10.96 | | 13-Oct-09 | 11.18 | 11.19 | 11.00 | 11.19 | 3,000 | 11.07 | | 12-Oct-09 | 11.19 | 11.19 | 11.19 | 11.19 | 0 | 11.07 | | 9-Oct-09 | 11.18 | 11.20 | 11.15 | 11.19 | 800 | 11.07 | | 8-Oct-09 | 11.18 | 11.19 | 10.98 | 11.19 | 3,600 | 11.07 | | 7-Oct-09 | 10.97 | 11.39 | 10.90 | 11.20 | 8,500 | 11.08 | | 6-Oct-09 | 10.98 | 10.98 | 10.85 | 10.98 | 9,600 | 10.86 | | 5-Oct-09 | 10.75 | 10.80 | 10.75 | 10.75 | 1,400 | 10.63 | | 2-Oct-09 | 10.90 | 10.90 | 10.75 | 10.75 | 1,300 | 10.63 | | 1-Oct-09 | 10.98 | 10.98 | 10.98 | 10.98 | 500 | 10.86 | | 30-Sep-09 | 10.76 | 10.98 | 10.75 | 10.96 | 1,600 | 10.84 | | 29-Sep-09 | 10.76 | 10.95 | 10.60 | 10.76 | 6,100 | 10.64 | | 28-Sep-09 | 10.85 | 10.95 | 10.60 | 10.75 | 9,200 | 10.63 | | 25-Sep-09 | 11.45 | 11.46 | 10.86 | 10.94 | 13,400 | 10.82 | | 24-Sep-09 | 11.99 | 11.99 | 11.50 | 11.50 | 13,100 | 11.38 | | 23-Sep-09 | 12.05 | 12.19 | 12.05 | 12.05 | 1,200 | 11.92 | | 22-Sep-09 | 12.25 | 12.25 | 12.07 | 12.07 | 31,100 | 11.94 | | 21-Sep-09 | 12.19 | 12.28 | 12.10 | 12.24 | 31,400 | 12.11 | | 18-Sep-09 | 12.50 | 12.60 | 12.48 | 12.50 | 6,600 | 12.37 | | 17-Sep-09 | 12.49 | 12.65 | 12.24 | 12.50 | 47,700 | 12.37 | | 16-Sep-09 | 12.31 | 12.50 | 12.25 | 12.49 | 900 | 12.36 | | 15-Sep-09 | 12.47 | 12.47 | 12.47 | 12.47 | 0 | 12.34 | | 14-Sep-09 | 12.50 | 12.50 | 12.47 | 12.47 | 900 | 12.34 | | 11-Sep-09 | 12.59 | 12.60 | 12.59 | 12.60 | 800 | 12.46 | | 10-Sep-09 | 12.66 | 13.00 | 12.47 | 13.00 | 11,000 | 12.86 | | 9-Sep-09 | 12.29 | 12.59 | 12.29 | 12.48 | 9,700 | 12.35 | | 8-Sep-09 | 12.37 | 13.00 | 12.26 | 13.00 | 22,200 | 12.86 | | 4-Sep-09 | 12.50 | 12.50 | 12.50 | 12.50 | 300 | 12.37 | | * Close price adjusted for dividends and splits. |
|
| |
|