| Date | Open | High | Low | Close | Volume | Adj Close* | | 30-Nov-09 | 13.88 | 13.88 | 13.73 | 13.78 | 43,100 | 13.78 | | 27-Nov-09 | 13.67 | 13.88 | 13.58 | 13.87 | 46,500 | 13.87 | | 25-Nov-09 | 13.91 | 13.95 | 13.84 | 13.95 | 29,500 | 13.95 | | 24-Nov-09 | 13.66 | 13.84 | 13.66 | 13.84 | 49,800 | 13.84 | | 23-Nov-09 | 13.83 | 13.84 | 13.65 | 13.70 | 62,000 | 13.70 | | 20-Nov-09 | 13.69 | 13.74 | 13.65 | 13.74 | 75,200 | 13.74 | | 19-Nov-09 | 13.71 | 13.72 | 13.63 | 13.64 | 50,600 | 13.64 | | 18-Nov-09 | 13.77 | 13.78 | 13.69 | 13.70 | 68,200 | 13.70 | | 17-Nov-09 | 13.76 | 13.78 | 13.66 | 13.70 | 98,700 | 13.70 | | 16-Nov-09 | 13.76 | 13.78 | 13.71 | 13.71 | 63,500 | 13.71 | | 13-Nov-09 | 13.78 | 13.78 | 13.70 | 13.74 | 68,100 | 13.74 | | 12-Nov-09 | 13.87 | 13.87 | 13.67 | 13.70 | 60,500 | 13.70 | | 11-Nov-09 | 13.86 | 13.86 | 13.68 | 13.81 | 55,200 | 13.81 | | 10-Nov-09 | 13.83 | 13.83 | 13.70 | 13.79 | 86,900 | 13.79 | | 10-Nov-09 | $ 0.112 Dividend | | 9-Nov-09 | 13.73 | 13.94 | 13.59 | 13.94 | 105,800 | 13.83 | | 6-Nov-09 | 13.30 | 13.59 | 13.28 | 13.56 | 69,800 | 13.45 | | 5-Nov-09 | 13.30 | 13.36 | 13.13 | 13.33 | 121,900 | 13.22 | | 4-Nov-09 | 13.39 | 13.39 | 13.15 | 13.15 | 105,200 | 13.04 | | 3-Nov-09 | 13.45 | 13.45 | 12.76 | 13.25 | 158,900 | 13.14 | | 2-Nov-09 | 13.60 | 13.69 | 13.27 | 13.45 | 121,800 | 13.34 | | 30-Oct-09 | 13.93 | 13.93 | 13.51 | 13.55 | 98,300 | 13.44 | | 29-Oct-09 | 13.84 | 13.86 | 13.70 | 13.74 | 99,500 | 13.63 | | 28-Oct-09 | 14.17 | 14.18 | 13.68 | 13.69 | 98,900 | 13.58 | | 27-Oct-09 | 14.09 | 14.20 | 14.02 | 14.20 | 74,100 | 14.09 | | 26-Oct-09 | 14.07 | 14.12 | 14.02 | 14.06 | 76,600 | 13.95 | | 23-Oct-09 | 14.04 | 14.10 | 13.96 | 14.00 | 56,100 | 13.89 | | 22-Oct-09 | 14.07 | 14.10 | 13.94 | 13.96 | 77,900 | 13.85 | | 21-Oct-09 | 14.14 | 14.16 | 14.00 | 14.01 | 55,300 | 13.90 | | 20-Oct-09 | 14.20 | 14.20 | 14.05 | 14.09 | 57,200 | 13.98 | | 19-Oct-09 | 14.07 | 14.18 | 14.00 | 14.16 | 75,700 | 14.05 | | 16-Oct-09 | 14.02 | 14.08 | 13.90 | 14.05 | 71,400 | 13.94 | | 15-Oct-09 | 13.92 | 14.06 | 13.91 | 14.00 | 86,700 | 13.89 | | 14-Oct-09 | 14.08 | 14.10 | 13.95 | 14.05 | 83,700 | 13.94 | | 13-Oct-09 | 14.03 | 14.08 | 13.94 | 14.05 | 62,400 | 13.94 | | 12-Oct-09 | 13.93 | 14.10 | 13.93 | 14.05 | 89,100 | 13.94 | | 9-Oct-09 | 14.07 | 14.11 | 13.97 | 14.00 | 65,400 | 13.89 | | 8-Oct-09 | 14.16 | 14.16 | 14.03 | 14.07 | 74,700 | 13.96 | | 8-Oct-09 | $ 0.112 Dividend | | 7-Oct-09 | 14.17 | 14.25 | 14.11 | 14.25 | 75,900 | 14.02 | | 6-Oct-09 | 14.11 | 14.28 | 14.04 | 14.18 | 74,000 | 13.96 | | 5-Oct-09 | 14.00 | 14.15 | 13.98 | 14.10 | 73,100 | 13.88 | | 2-Oct-09 | 13.91 | 14.02 | 13.82 | 13.98 | 67,900 | 13.76 | | 1-Oct-09 | 14.24 | 14.24 | 14.03 | 14.10 | 116,700 | 13.88 | | 30-Sep-09 | 14.39 | 14.39 | 14.10 | 14.24 | 50,300 | 14.01 | | 29-Sep-09 | 14.27 | 14.30 | 14.04 | 14.17 | 54,700 | 13.95 | | 28-Sep-09 | 14.20 | 14.30 | 14.08 | 14.27 | 45,900 | 14.04 | | 25-Sep-09 | 13.90 | 14.13 | 13.90 | 14.13 | 71,800 | 13.91 | | 24-Sep-09 | 14.06 | 14.08 | 13.88 | 13.96 | 66,800 | 13.74 | | 23-Sep-09 | 13.88 | 14.07 | 13.88 | 13.98 | 82,300 | 13.76 | | 22-Sep-09 | 13.74 | 13.90 | 13.72 | 13.90 | 101,600 | 13.68 | | 21-Sep-09 | 13.69 | 13.76 | 13.64 | 13.75 | 52,500 | 13.53 | | 18-Sep-09 | 13.72 | 13.76 | 13.62 | 13.72 | 81,300 | 13.50 | | 17-Sep-09 | 13.68 | 13.74 | 13.61 | 13.64 | 66,700 | 13.42 | | 16-Sep-09 | 13.59 | 13.68 | 13.56 | 13.63 | 64,800 | 13.41 | | 15-Sep-09 | 13.50 | 13.58 | 13.44 | 13.50 | 80,900 | 13.29 | | 14-Sep-09 | 13.40 | 13.53 | 13.40 | 13.45 | 69,700 | 13.24 | | 11-Sep-09 | 13.50 | 13.57 | 13.43 | 13.46 | 67,300 | 13.25 | | 10-Sep-09 | 13.50 | 13.54 | 13.38 | 13.46 | 69,000 | 13.25 | | 9-Sep-09 | 13.23 | 13.37 | 13.19 | 13.35 | 50,700 | 13.14 | | 9-Sep-09 | $ 0.112 Dividend | | 8-Sep-09 | 13.33 | 13.37 | 13.29 | 13.37 | 37,800 | 13.05 | | 4-Sep-09 | 13.10 | 13.32 | 13.09 | 13.30 | 52,500 | 12.98 | | 3-Sep-09 | 12.90 | 13.12 | 12.90 | 13.08 | 74,000 | 12.77 | | 2-Sep-09 | 12.89 | 13.00 | 12.88 | 12.94 | 73,200 | 12.63 | | 1-Sep-09 | 13.06 | 13.35 | 12.92 | 13.03 | 89,900 | 12.72 | | 31-Aug-09 | 13.65 | 13.65 | 13.23 | 13.26 | 67,600 | 12.94 | | 28-Aug-09 | 13.42 | 13.42 | 13.25 | 13.33 | 48,900 | 13.01 | | 27-Aug-09 | 13.37 | 13.48 | 13.25 | 13.48 | 63,200 | 13.16 | | * Close price adjusted for dividends and splits. |
|
| |
|