| Date | Open | High | Low | Close | Volume | Adj Close* | | 5-Jan-10 | 12.15 | 12.20 | 11.82 | 11.97 | 228,100 | 11.97 | | 4-Jan-10 | 12.24 | 12.28 | 12.10 | 12.20 | 129,400 | 12.20 | | 31-Dec-09 | 12.06 | 12.25 | 12.06 | 12.21 | 101,100 | 12.21 | | 30-Dec-09 | 12.01 | 12.06 | 11.81 | 12.06 | 102,200 | 12.06 | | 29-Dec-09 | 11.90 | 12.01 | 11.88 | 12.01 | 62,400 | 12.01 | | 28-Dec-09 | 11.89 | 12.01 | 11.80 | 11.88 | 74,500 | 11.88 | | 24-Dec-09 | 11.80 | 11.82 | 11.74 | 11.76 | 47,200 | 11.76 | | 23-Dec-09 | 11.73 | 11.86 | 11.70 | 11.82 | 62,500 | 11.82 | | 22-Dec-09 | 11.66 | 11.78 | 11.58 | 11.73 | 79,900 | 11.73 | | 21-Dec-09 | 11.53 | 11.72 | 11.50 | 11.57 | 58,200 | 11.57 | | 18-Dec-09 | 11.50 | 11.60 | 11.35 | 11.42 | 93,400 | 11.42 | | 17-Dec-09 | 11.44 | 11.53 | 11.38 | 11.42 | 79,300 | 11.42 | | 16-Dec-09 | 11.61 | 11.71 | 11.51 | 11.57 | 64,000 | 11.57 | | 15-Dec-09 | 11.58 | 11.79 | 11.52 | 11.58 | 59,100 | 11.58 | | 14-Dec-09 | 11.61 | 11.64 | 11.55 | 11.56 | 36,500 | 11.56 | | 11-Dec-09 | 11.76 | 11.76 | 11.49 | 11.57 | 73,300 | 11.57 | | 11-Dec-09 | $ 0.28 Dividend | | 10-Dec-09 | 11.79 | 11.89 | 11.73 | 11.73 | 122,600 | 11.45 | | 9-Dec-09 | 11.52 | 11.68 | 11.50 | 11.68 | 72,300 | 11.40 | | 8-Dec-09 | 11.56 | 11.57 | 11.43 | 11.52 | 59,400 | 11.25 | | 7-Dec-09 | 11.63 | 11.68 | 11.60 | 11.62 | 53,600 | 11.34 | | 4-Dec-09 | 11.74 | 11.75 | 11.56 | 11.64 | 39,300 | 11.36 | | 3-Dec-09 | 11.60 | 11.72 | 11.51 | 11.53 | 39,300 | 11.25 | | 2-Dec-09 | 11.46 | 11.62 | 11.46 | 11.57 | 56,600 | 11.29 | | 1-Dec-09 | 11.40 | 11.55 | 11.40 | 11.46 | 57,200 | 11.19 | | 30-Nov-09 | 11.40 | 11.44 | 11.17 | 11.38 | 44,900 | 11.11 | | 27-Nov-09 | 11.33 | 11.40 | 11.25 | 11.36 | 8,000 | 11.09 | | 25-Nov-09 | 11.43 | 11.53 | 11.41 | 11.45 | 16,200 | 11.18 | | 24-Nov-09 | 11.34 | 11.41 | 11.29 | 11.35 | 61,000 | 11.08 | | 23-Nov-09 | 11.30 | 11.45 | 11.30 | 11.36 | 26,400 | 11.09 | | 20-Nov-09 | 11.35 | 11.37 | 11.23 | 11.26 | 71,600 | 10.99 | | 19-Nov-09 | 11.45 | 11.46 | 11.35 | 11.38 | 37,600 | 11.11 | | 18-Nov-09 | 11.45 | 11.55 | 11.33 | 11.55 | 96,300 | 11.27 | | 17-Nov-09 | 11.40 | 11.48 | 11.31 | 11.46 | 51,200 | 11.19 | | 16-Nov-09 | 11.35 | 11.40 | 11.34 | 11.35 | 27,200 | 11.08 | | 13-Nov-09 | 11.32 | 11.39 | 11.23 | 11.25 | 41,000 | 10.98 | | 12-Nov-09 | 11.23 | 11.35 | 11.23 | 11.32 | 38,100 | 11.05 | | 11-Nov-09 | 11.36 | 11.49 | 11.24 | 11.31 | 84,800 | 11.04 | | 10-Nov-09 | 11.25 | 11.37 | 11.17 | 11.22 | 43,100 | 10.95 | | 9-Nov-09 | 11.15 | 11.32 | 11.07 | 11.27 | 55,100 | 11.00 | | 6-Nov-09 | 10.87 | 11.15 | 10.81 | 11.04 | 115,100 | 10.78 | | 5-Nov-09 | 10.78 | 10.96 | 10.77 | 10.83 | 75,700 | 10.57 | | 4-Nov-09 | 11.02 | 11.02 | 10.75 | 10.76 | 77,200 | 10.50 | | 3-Nov-09 | 10.70 | 10.84 | 10.63 | 10.80 | 20,300 | 10.54 | | 2-Nov-09 | 10.76 | 10.91 | 10.61 | 10.72 | 58,600 | 10.46 | | 30-Oct-09 | 10.98 | 10.99 | 10.61 | 10.69 | 66,400 | 10.43 | | 29-Oct-09 | 10.80 | 11.09 | 10.80 | 10.96 | 56,900 | 10.70 | | 28-Oct-09 | 11.10 | 11.20 | 10.77 | 10.78 | 177,200 | 10.52 | | 27-Oct-09 | 11.09 | 11.27 | 11.09 | 11.21 | 68,200 | 10.94 | | 26-Oct-09 | 11.16 | 11.31 | 11.08 | 11.10 | 36,000 | 10.84 | | 23-Oct-09 | 11.28 | 11.33 | 11.17 | 11.19 | 110,200 | 10.92 | | 22-Oct-09 | 11.11 | 11.30 | 11.07 | 11.27 | 58,100 | 11.00 | | 21-Oct-09 | 11.28 | 11.30 | 11.04 | 11.05 | 85,000 | 10.79 | | 20-Oct-09 | 11.29 | 11.29 | 11.18 | 11.23 | 64,500 | 10.96 | | 19-Oct-09 | 11.15 | 11.34 | 11.15 | 11.26 | 50,700 | 10.99 | | 16-Oct-09 | 11.18 | 11.27 | 11.18 | 11.19 | 51,100 | 10.92 | | 15-Oct-09 | 11.32 | 11.33 | 11.22 | 11.26 | 92,500 | 10.99 | | 14-Oct-09 | 11.27 | 11.40 | 11.27 | 11.35 | 53,500 | 11.08 | | 13-Oct-09 | 11.10 | 11.24 | 11.05 | 11.21 | 94,400 | 10.94 | | 12-Oct-09 | 11.17 | 11.21 | 11.13 | 11.17 | 67,500 | 10.90 | | 9-Oct-09 | 11.20 | 11.20 | 11.02 | 11.13 | 119,200 | 10.86 | | 8-Oct-09 | 11.02 | 11.22 | 11.00 | 11.20 | 87,700 | 10.93 | | 7-Oct-09 | 10.88 | 10.96 | 10.80 | 10.96 | 70,200 | 10.70 | | 6-Oct-09 | 10.82 | 11.04 | 10.76 | 10.86 | 119,600 | 10.60 | | 5-Oct-09 | 10.70 | 10.81 | 10.68 | 10.75 | 35,200 | 10.49 | | 2-Oct-09 | 10.82 | 10.82 | 10.58 | 10.73 | 66,300 | 10.47 | | 1-Oct-09 | 11.20 | 11.20 | 10.87 | 10.88 | 125,700 | 10.62 | | * Close price adjusted for dividends and splits. |
|
| |
|