| Date | Open | High | Low | Close | Volume | Adj Close* | | 25-Nov-09 | 13.06 | 13.15 | 12.75 | 12.76 | 32,200 | 12.76 | | 24-Nov-09 | 12.86 | 13.09 | 12.11 | 13.01 | 82,600 | 13.01 | | 23-Nov-09 | 12.60 | 12.90 | 12.45 | 12.81 | 62,100 | 12.81 | | 20-Nov-09 | 11.79 | 12.40 | 11.69 | 12.32 | 45,900 | 12.32 | | 19-Nov-09 | 12.24 | 12.24 | 11.52 | 11.88 | 60,400 | 11.88 | | 18-Nov-09 | 12.72 | 12.72 | 12.00 | 12.35 | 26,200 | 12.35 | | 17-Nov-09 | 12.96 | 13.30 | 12.65 | 12.72 | 61,700 | 12.72 | | 16-Nov-09 | 12.28 | 13.21 | 12.28 | 13.07 | 40,900 | 13.07 | | 13-Nov-09 | 12.11 | 12.34 | 11.80 | 12.12 | 33,200 | 12.12 | | 12-Nov-09 | 12.53 | 12.72 | 11.97 | 12.01 | 28,500 | 12.01 | | 11-Nov-09 | 12.60 | 12.75 | 12.41 | 12.59 | 20,600 | 12.59 | | 10-Nov-09 | 12.58 | 12.65 | 12.11 | 12.40 | 19,500 | 12.40 | | 9-Nov-09 | 12.37 | 12.78 | 12.37 | 12.69 | 34,800 | 12.69 | | 6-Nov-09 | 12.22 | 12.56 | 12.01 | 12.23 | 44,000 | 12.23 | | 5-Nov-09 | 12.00 | 12.52 | 12.00 | 12.38 | 29,400 | 12.38 | | 4-Nov-09 | 12.28 | 12.44 | 11.82 | 11.88 | 67,200 | 11.88 | | 3-Nov-09 | 11.69 | 12.16 | 11.60 | 12.15 | 58,600 | 12.15 | | 2-Nov-09 | 11.77 | 12.00 | 11.34 | 11.78 | 94,900 | 11.78 | | 30-Oct-09 | 12.10 | 12.17 | 11.10 | 11.70 | 95,400 | 11.70 | | 29-Oct-09 | 11.44 | 12.36 | 11.39 | 12.25 | 70,400 | 12.25 | | 28-Oct-09 | 11.88 | 12.03 | 11.24 | 11.29 | 88,600 | 11.29 | | 27-Oct-09 | 12.50 | 12.64 | 11.84 | 11.87 | 49,000 | 11.87 | | 26-Oct-09 | 12.65 | 13.00 | 12.26 | 12.48 | 32,100 | 12.48 | | 23-Oct-09 | 13.35 | 13.46 | 12.36 | 12.59 | 52,700 | 12.59 | | 22-Oct-09 | 13.66 | 13.66 | 13.14 | 13.23 | 93,000 | 13.23 | | 22-Oct-09 | $ 0.085 Dividend | | 21-Oct-09 | 13.74 | 14.25 | 13.65 | 13.70 | 104,300 | 13.61 | | 20-Oct-09 | 13.92 | 13.92 | 13.52 | 13.75 | 52,200 | 13.66 | | 19-Oct-09 | 13.80 | 14.09 | 13.72 | 13.87 | 36,800 | 13.78 | | 16-Oct-09 | 13.67 | 13.81 | 13.50 | 13.69 | 37,400 | 13.61 | | 15-Oct-09 | 13.74 | 13.91 | 13.41 | 13.79 | 47,500 | 13.70 | | 14-Oct-09 | 13.38 | 13.95 | 13.25 | 13.84 | 62,600 | 13.75 | | 13-Oct-09 | 13.37 | 13.37 | 12.97 | 13.18 | 23,700 | 13.10 | | 12-Oct-09 | 13.11 | 13.53 | 13.11 | 13.36 | 39,700 | 13.28 | | 9-Oct-09 | 12.80 | 13.12 | 12.77 | 13.11 | 57,000 | 13.03 | | 8-Oct-09 | 13.30 | 13.30 | 12.77 | 12.77 | 58,200 | 12.69 | | 7-Oct-09 | 12.87 | 13.20 | 12.82 | 13.15 | 30,200 | 13.07 | | 6-Oct-09 | 12.66 | 12.98 | 12.58 | 12.91 | 28,400 | 12.83 | | 5-Oct-09 | 12.55 | 12.94 | 12.43 | 12.59 | 40,900 | 12.51 | | 2-Oct-09 | 12.16 | 12.67 | 12.16 | 12.43 | 51,600 | 12.35 | | 1-Oct-09 | 12.68 | 12.73 | 12.32 | 12.39 | 74,700 | 12.31 | | 30-Sep-09 | 12.89 | 12.89 | 12.23 | 12.79 | 80,400 | 12.71 | | 29-Sep-09 | 12.75 | 13.10 | 12.75 | 12.94 | 22,600 | 12.86 | | 28-Sep-09 | 12.75 | 12.98 | 12.45 | 12.70 | 51,200 | 12.62 | | 25-Sep-09 | 12.65 | 12.92 | 12.38 | 12.70 | 43,900 | 12.62 | | 24-Sep-09 | 13.34 | 13.34 | 12.43 | 12.66 | 57,200 | 12.58 | | 23-Sep-09 | 13.58 | 13.71 | 13.18 | 13.20 | 52,600 | 13.12 | | 22-Sep-09 | 13.42 | 13.79 | 13.42 | 13.48 | 82,200 | 13.40 | | 21-Sep-09 | 13.51 | 13.60 | 13.21 | 13.45 | 53,700 | 13.37 | | 18-Sep-09 | 13.66 | 13.75 | 13.30 | 13.63 | 118,300 | 13.55 | | 17-Sep-09 | 13.74 | 14.00 | 13.38 | 13.59 | 58,200 | 13.51 | | 16-Sep-09 | 13.87 | 14.00 | 13.69 | 13.88 | 71,100 | 13.79 | | 15-Sep-09 | 13.07 | 13.86 | 12.92 | 13.84 | 104,300 | 13.75 | | 14-Sep-09 | 12.90 | 13.23 | 12.82 | 13.19 | 28,900 | 13.11 | | 11-Sep-09 | 13.17 | 13.55 | 12.90 | 13.00 | 46,500 | 12.92 | | 10-Sep-09 | 13.17 | 13.31 | 12.63 | 13.16 | 37,500 | 13.08 | | 9-Sep-09 | 13.12 | 13.85 | 13.06 | 13.19 | 72,600 | 13.11 | | 8-Sep-09 | 12.37 | 13.17 | 11.90 | 13.16 | 114,800 | 13.08 | | 4-Sep-09 | 11.80 | 12.28 | 11.57 | 12.25 | 71,100 | 12.17 | | 3-Sep-09 | 11.90 | 12.04 | 11.55 | 11.86 | 74,800 | 11.79 | | 2-Sep-09 | 12.04 | 12.29 | 11.71 | 11.85 | 100,400 | 11.78 | | 1-Sep-09 | 12.40 | 12.80 | 11.68 | 12.12 | 94,300 | 12.04 | | 31-Aug-09 | 12.82 | 12.93 | 12.47 | 12.52 | 121,700 | 12.44 | | 28-Aug-09 | 13.30 | 13.30 | 12.93 | 13.02 | 66,400 | 12.94 | | 27-Aug-09 | 13.12 | 13.40 | 12.65 | 13.18 | 55,500 | 13.10 | | 26-Aug-09 | 13.41 | 13.55 | 13.10 | 13.19 | 41,000 | 13.11 | | 25-Aug-09 | 12.99 | 13.59 | 12.94 | 13.46 | 78,400 | 13.38 | | * Close price adjusted for dividends and splits. |
|
| |
|