| Date | Open | High | Low | Close | Volume | Adj Close* | | 17-Dec-09 | 12.56 | 12.56 | 12.54 | 12.54 | 1,300 | 12.54 | | 16-Dec-09 | 12.57 | 12.58 | 12.50 | 12.51 | 13,300 | 12.51 | | 16-Dec-09 | $ 0.063 Dividend | | 15-Dec-09 | 12.62 | 12.64 | 12.50 | 12.55 | 30,000 | 12.49 | | 14-Dec-09 | 12.67 | 12.70 | 12.63 | 12.63 | 11,400 | 12.57 | | 11-Dec-09 | 12.71 | 12.71 | 12.61 | 12.68 | 9,400 | 12.62 | | 10-Dec-09 | 12.67 | 12.70 | 12.63 | 12.69 | 19,500 | 12.63 | | 9-Dec-09 | 12.67 | 12.68 | 12.60 | 12.68 | 5,900 | 12.62 | | 8-Dec-09 | 12.61 | 12.66 | 12.61 | 12.66 | 5,000 | 12.60 | | 7-Dec-09 | 12.61 | 12.67 | 12.61 | 12.66 | 9,800 | 12.60 | | 4-Dec-09 | 12.65 | 12.70 | 12.64 | 12.64 | 9,500 | 12.58 | | 3-Dec-09 | 12.58 | 12.65 | 12.56 | 12.65 | 10,300 | 12.59 | | 2-Dec-09 | 12.50 | 12.59 | 12.50 | 12.59 | 5,800 | 12.53 | | 1-Dec-09 | 12.45 | 12.55 | 12.41 | 12.53 | 28,200 | 12.47 | | 30-Nov-09 | 12.53 | 12.56 | 12.53 | 12.56 | 1,500 | 12.50 | | 27-Nov-09 | 12.75 | 12.75 | 12.40 | 12.53 | 3,200 | 12.47 | | 25-Nov-09 | 12.45 | 12.51 | 12.40 | 12.45 | 9,000 | 12.39 | | 24-Nov-09 | 12.45 | 12.45 | 12.29 | 12.43 | 33,800 | 12.37 | | 23-Nov-09 | 12.34 | 12.45 | 12.34 | 12.45 | 7,300 | 12.39 | | 20-Nov-09 | 12.39 | 12.40 | 12.30 | 12.35 | 20,400 | 12.29 | | 19-Nov-09 | 12.44 | 12.45 | 12.41 | 12.42 | 8,600 | 12.36 | | 18-Nov-09 | 12.55 | 12.56 | 12.46 | 12.46 | 21,300 | 12.40 | | 18-Nov-09 | $ 0.063 Dividend | | 17-Nov-09 | 12.61 | 12.62 | 12.61 | 12.62 | 7,900 | 12.49 | | 16-Nov-09 | 12.62 | 12.68 | 12.61 | 12.61 | 11,300 | 12.48 | | 13-Nov-09 | 12.63 | 12.64 | 12.60 | 12.60 | 27,100 | 12.47 | | 12-Nov-09 | 12.79 | 12.79 | 12.60 | 12.61 | 22,000 | 12.48 | | 11-Nov-09 | 12.86 | 12.91 | 12.79 | 12.79 | 15,000 | 12.66 | | 10-Nov-09 | 12.75 | 12.84 | 12.75 | 12.83 | 9,600 | 12.70 | | 9-Nov-09 | 12.80 | 12.82 | 12.76 | 12.82 | 14,200 | 12.69 | | 6-Nov-09 | 12.60 | 12.71 | 12.60 | 12.71 | 8,100 | 12.58 | | 5-Nov-09 | 12.57 | 12.64 | 12.54 | 12.61 | 16,000 | 12.48 | | 4-Nov-09 | 12.53 | 12.55 | 12.53 | 12.53 | 5,100 | 12.40 | | 3-Nov-09 | 12.65 | 12.71 | 12.53 | 12.55 | 18,000 | 12.42 | | 2-Nov-09 | 12.70 | 12.70 | 12.65 | 12.65 | 5,100 | 12.52 | | 30-Oct-09 | 12.70 | 12.70 | 12.65 | 12.65 | 4,300 | 12.52 | | 29-Oct-09 | 12.63 | 12.78 | 12.61 | 12.71 | 15,600 | 12.58 | | 28-Oct-09 | 12.66 | 12.73 | 12.63 | 12.67 | 25,300 | 12.54 | | 27-Oct-09 | 12.69 | 12.70 | 12.63 | 12.63 | 11,800 | 12.50 | | 26-Oct-09 | 12.69 | 12.69 | 12.65 | 12.68 | 24,300 | 12.55 | | 23-Oct-09 | 12.75 | 12.75 | 12.66 | 12.68 | 45,300 | 12.55 | | 22-Oct-09 | 12.61 | 12.74 | 12.61 | 12.74 | 39,200 | 12.61 | | 21-Oct-09 | 12.70 | 12.70 | 12.62 | 12.68 | 20,100 | 12.55 | | 21-Oct-09 | $ 0.055 Dividend | | 20-Oct-09 | 12.56 | 12.73 | 12.56 | 12.73 | 13,400 | 12.55 | | 19-Oct-09 | 12.43 | 12.59 | 12.43 | 12.52 | 13,800 | 12.34 | | 16-Oct-09 | 12.30 | 12.50 | 12.30 | 12.46 | 19,100 | 12.28 | | 15-Oct-09 | 12.63 | 12.63 | 12.26 | 12.42 | 37,800 | 12.24 | | 14-Oct-09 | 12.92 | 12.92 | 12.65 | 12.65 | 19,500 | 12.47 | | 13-Oct-09 | 12.85 | 13.05 | 12.80 | 12.98 | 11,000 | 12.79 | | 12-Oct-09 | 13.25 | 13.27 | 12.87 | 12.93 | 53,300 | 12.75 | | 9-Oct-09 | 13.59 | 13.59 | 13.37 | 13.39 | 23,300 | 13.20 | | 8-Oct-09 | 13.57 | 13.62 | 13.57 | 13.60 | 15,500 | 13.41 | | 7-Oct-09 | 13.51 | 13.52 | 13.50 | 13.52 | 9,100 | 13.33 | | 6-Oct-09 | 13.57 | 13.62 | 13.51 | 13.51 | 9,500 | 13.32 | | 5-Oct-09 | 13.41 | 13.52 | 13.41 | 13.52 | 10,500 | 13.33 | | 2-Oct-09 | 13.32 | 13.39 | 13.28 | 13.36 | 4,300 | 13.17 | | 1-Oct-09 | 13.22 | 13.38 | 13.22 | 13.38 | 39,100 | 13.19 | | 30-Sep-09 | 13.28 | 13.30 | 13.25 | 13.27 | 22,300 | 13.08 | | 29-Sep-09 | 13.26 | 13.29 | 13.23 | 13.28 | 32,700 | 13.09 | | 28-Sep-09 | 13.38 | 13.38 | 13.25 | 13.25 | 34,500 | 13.06 | | 25-Sep-09 | 13.38 | 13.39 | 13.28 | 13.30 | 10,300 | 13.11 | | 24-Sep-09 | 13.29 | 13.44 | 13.29 | 13.36 | 26,300 | 13.17 | | 23-Sep-09 | 13.43 | 13.45 | 13.28 | 13.32 | 35,200 | 13.13 | | 22-Sep-09 | 13.44 | 13.50 | 13.36 | 13.37 | 22,900 | 13.18 | | 21-Sep-09 | 13.25 | 13.39 | 13.25 | 13.39 | 6,100 | 13.20 | | 18-Sep-09 | 13.28 | 13.33 | 13.28 | 13.33 | 9,700 | 13.14 | | 17-Sep-09 | 13.25 | 13.29 | 13.21 | 13.25 | 8,100 | 13.06 | | 16-Sep-09 | 13.22 | 13.25 | 13.18 | 13.25 | 13,400 | 13.06 | | 16-Sep-09 | $ 0.055 Dividend | | * Close price adjusted for dividends and splits. |
|
| |
|