| Date | Open | High | Low | Close | Volume | Adj Close* | | 9-Dec-09 | 13.11 | 13.13 | 13.00 | 13.11 | 16,300 | 13.11 | | 9-Dec-09 | $ 0.291 Dividend | | 8-Dec-09 | 13.27 | 13.40 | 13.26 | 13.36 | 11,300 | 13.07 | | 7-Dec-09 | 13.25 | 13.37 | 13.25 | 13.33 | 24,400 | 13.04 | | 4-Dec-09 | 13.42 | 13.43 | 13.33 | 13.33 | 21,800 | 13.04 | | 3-Dec-09 | 13.35 | 13.47 | 13.35 | 13.40 | 31,400 | 13.11 | | 2-Dec-09 | 13.43 | 13.47 | 13.35 | 13.37 | 28,300 | 13.08 | | 1-Dec-09 | 13.35 | 13.47 | 13.33 | 13.43 | 20,500 | 13.14 | | 30-Nov-09 | 13.34 | 13.35 | 13.28 | 13.35 | 20,200 | 13.06 | | 27-Nov-09 | 13.27 | 13.33 | 13.23 | 13.33 | 4,300 | 13.04 | | 25-Nov-09 | 13.22 | 13.30 | 13.21 | 13.30 | 24,800 | 13.01 | | 24-Nov-09 | 13.17 | 13.17 | 13.14 | 13.16 | 18,500 | 12.87 | | 23-Nov-09 | 13.10 | 13.13 | 13.08 | 13.11 | 53,100 | 12.82 | | 20-Nov-09 | 13.00 | 13.12 | 13.00 | 13.07 | 27,300 | 12.79 | | 19-Nov-09 | 12.90 | 13.01 | 12.89 | 12.99 | 16,100 | 12.71 | | 18-Nov-09 | 12.90 | 12.91 | 12.80 | 12.87 | 23,800 | 12.59 | | 17-Nov-09 | 12.91 | 12.91 | 12.81 | 12.87 | 58,800 | 12.59 | | 16-Nov-09 | 12.89 | 12.91 | 12.86 | 12.91 | 19,100 | 12.63 | | 13-Nov-09 | 12.79 | 12.83 | 12.73 | 12.79 | 19,500 | 12.51 | | 12-Nov-09 | 12.70 | 12.80 | 12.70 | 12.75 | 14,300 | 12.47 | | 11-Nov-09 | 12.74 | 12.82 | 12.70 | 12.70 | 52,700 | 12.42 | | 10-Nov-09 | 12.83 | 12.87 | 12.73 | 12.75 | 36,000 | 12.47 | | 9-Nov-09 | 12.87 | 12.89 | 12.80 | 12.81 | 32,700 | 12.53 | | 6-Nov-09 | 12.91 | 12.99 | 12.87 | 12.87 | 18,400 | 12.59 | | 5-Nov-09 | 12.90 | 12.91 | 12.84 | 12.86 | 12,500 | 12.58 | | 4-Nov-09 | 12.93 | 12.96 | 12.79 | 12.87 | 38,500 | 12.59 | | 3-Nov-09 | 13.03 | 13.04 | 12.97 | 12.98 | 27,300 | 12.70 | | 2-Nov-09 | 12.90 | 13.09 | 12.90 | 13.09 | 22,100 | 12.80 | | 30-Oct-09 | 13.06 | 13.08 | 12.78 | 12.94 | 22,100 | 12.66 | | 29-Oct-09 | 13.02 | 13.11 | 13.02 | 13.07 | 15,500 | 12.79 | | 28-Oct-09 | 13.13 | 13.15 | 13.06 | 13.10 | 11,600 | 12.81 | | 27-Oct-09 | 13.12 | 13.13 | 13.04 | 13.13 | 13,100 | 12.84 | | 26-Oct-09 | 13.02 | 13.12 | 12.93 | 13.11 | 22,300 | 12.82 | | 23-Oct-09 | 13.15 | 13.22 | 13.00 | 13.03 | 22,900 | 12.75 | | 22-Oct-09 | 13.04 | 13.12 | 13.02 | 13.09 | 10,400 | 12.80 | | 21-Oct-09 | 13.14 | 13.14 | 13.00 | 13.02 | 16,400 | 12.74 | | 20-Oct-09 | 13.04 | 13.15 | 13.03 | 13.07 | 9,800 | 12.79 | | 19-Oct-09 | 13.01 | 13.07 | 12.99 | 13.06 | 14,400 | 12.78 | | 16-Oct-09 | 13.02 | 13.02 | 12.90 | 12.97 | 11,200 | 12.69 | | 15-Oct-09 | 13.02 | 13.02 | 12.94 | 13.00 | 14,500 | 12.72 | | 14-Oct-09 | 13.10 | 13.10 | 12.95 | 13.00 | 18,100 | 12.72 | | 13-Oct-09 | 13.10 | 13.10 | 12.96 | 12.96 | 16,000 | 12.68 | | 12-Oct-09 | 13.30 | 13.30 | 13.03 | 13.06 | 23,600 | 12.78 | | 9-Oct-09 | 13.12 | 13.30 | 13.07 | 13.27 | 97,900 | 12.98 | | 8-Oct-09 | 13.02 | 13.13 | 13.00 | 13.13 | 21,400 | 12.84 | | 7-Oct-09 | 12.95 | 13.05 | 12.95 | 13.02 | 11,000 | 12.74 | | 6-Oct-09 | 12.98 | 13.00 | 12.80 | 12.96 | 33,000 | 12.68 | | 5-Oct-09 | 12.91 | 12.99 | 12.83 | 12.95 | 34,400 | 12.67 | | 2-Oct-09 | 12.94 | 12.96 | 12.78 | 12.86 | 14,100 | 12.58 | | 1-Oct-09 | 13.11 | 13.11 | 12.90 | 12.96 | 34,400 | 12.68 | | 30-Sep-09 | 13.19 | 13.19 | 12.99 | 13.01 | 18,900 | 12.73 | | 29-Sep-09 | 12.89 | 12.99 | 12.89 | 12.99 | 11,100 | 12.71 | | 28-Sep-09 | 12.83 | 12.93 | 12.78 | 12.93 | 11,600 | 12.65 | | 25-Sep-09 | 12.75 | 12.86 | 12.72 | 12.82 | 17,700 | 12.54 | | 24-Sep-09 | 12.68 | 12.75 | 12.68 | 12.71 | 8,400 | 12.43 | | 23-Sep-09 | 12.67 | 12.82 | 12.64 | 12.66 | 25,300 | 12.38 | | 22-Sep-09 | 12.70 | 12.70 | 12.63 | 12.65 | 22,800 | 12.37 | | 21-Sep-09 | 12.65 | 12.68 | 12.63 | 12.68 | 14,700 | 12.40 | | 18-Sep-09 | 12.58 | 12.67 | 12.56 | 12.67 | 29,000 | 12.39 | | 17-Sep-09 | 12.53 | 12.58 | 12.50 | 12.58 | 13,500 | 12.31 | | 16-Sep-09 | 12.44 | 12.53 | 12.44 | 12.53 | 13,500 | 12.26 | | 15-Sep-09 | 12.40 | 12.48 | 12.30 | 12.44 | 41,300 | 12.17 | | 14-Sep-09 | 12.33 | 12.39 | 12.33 | 12.39 | 11,900 | 12.12 | | 11-Sep-09 | 12.29 | 12.34 | 12.27 | 12.32 | 12,500 | 12.05 | | 10-Sep-09 | 12.20 | 12.30 | 12.19 | 12.29 | 14,300 | 12.02 | | 9-Sep-09 | 12.09 | 12.21 | 12.09 | 12.18 | 45,400 | 11.91 | | 9-Sep-09 | $ 0.32 Dividend | | 8-Sep-09 | 12.49 | 12.50 | 12.41 | 12.42 | 39,000 | 11.84 | | * Close price adjusted for dividends and splits. |
|
| |
|