| Date | Open | High | Low | Close | Volume | Adj Close* | | 14-Dec-09 | 12.40 | 12.42 | 12.30 | 12.36 | 17,800 | 12.36 | | 11-Dec-09 | 12.14 | 12.31 | 12.14 | 12.29 | 37,700 | 12.29 | | 10-Dec-09 | 12.05 | 12.17 | 12.05 | 12.17 | 29,700 | 12.17 | | 9-Dec-09 | 12.05 | 12.12 | 12.02 | 12.05 | 25,300 | 12.05 | | 8-Dec-09 | 12.15 | 12.15 | 12.02 | 12.02 | 9,700 | 12.02 | | 7-Dec-09 | 12.24 | 12.31 | 12.15 | 12.15 | 21,800 | 12.15 | | 4-Dec-09 | 12.44 | 12.44 | 12.14 | 12.22 | 33,900 | 12.22 | | 3-Dec-09 | 12.21 | 12.33 | 12.14 | 12.18 | 23,600 | 12.18 | | 2-Dec-09 | 12.28 | 12.28 | 12.13 | 12.28 | 14,700 | 12.28 | | 1-Dec-09 | 12.13 | 12.41 | 12.13 | 12.22 | 26,800 | 12.22 | | 30-Nov-09 | 12.05 | 12.20 | 11.99 | 12.03 | 19,500 | 12.03 | | 27-Nov-09 | 11.98 | 12.21 | 11.82 | 12.14 | 14,800 | 12.14 | | 25-Nov-09 | 11.98 | 12.11 | 11.97 | 12.11 | 10,800 | 12.11 | | 24-Nov-09 | 12.00 | 12.04 | 11.84 | 11.97 | 28,500 | 11.97 | | 23-Nov-09 | 11.95 | 12.12 | 11.95 | 12.00 | 16,500 | 12.00 | | 20-Nov-09 | 11.76 | 11.96 | 11.76 | 11.91 | 11,500 | 11.91 | | 19-Nov-09 | 11.97 | 11.97 | 11.81 | 11.89 | 10,100 | 11.89 | | 18-Nov-09 | 12.11 | 12.15 | 12.03 | 12.06 | 24,000 | 12.06 | | 17-Nov-09 | 12.18 | 12.18 | 12.10 | 12.15 | 18,500 | 12.15 | | 16-Nov-09 | 12.01 | 12.21 | 12.01 | 12.13 | 13,900 | 12.13 | | 13-Nov-09 | 11.97 | 12.10 | 11.97 | 12.05 | 15,800 | 12.05 | | 12-Nov-09 | 12.00 | 12.02 | 11.98 | 11.99 | 4,900 | 11.99 | | 11-Nov-09 | 11.95 | 12.08 | 11.95 | 12.06 | 3,100 | 12.06 | | 10-Nov-09 | 12.00 | 12.05 | 11.91 | 11.96 | 21,100 | 11.96 | | 9-Nov-09 | 11.91 | 12.00 | 11.88 | 11.97 | 7,900 | 11.97 | | 6-Nov-09 | 11.63 | 11.81 | 11.63 | 11.78 | 8,600 | 11.78 | | 5-Nov-09 | 11.65 | 11.80 | 11.65 | 11.80 | 7,600 | 11.80 | | 4-Nov-09 | 11.58 | 11.77 | 11.58 | 11.69 | 26,200 | 11.69 | | 3-Nov-09 | 11.60 | 11.60 | 11.38 | 11.53 | 14,500 | 11.53 | | 2-Nov-09 | 11.40 | 11.70 | 11.40 | 11.58 | 17,600 | 11.58 | | 30-Oct-09 | 11.75 | 11.75 | 11.35 | 11.38 | 10,700 | 11.38 | | 29-Oct-09 | 11.74 | 11.78 | 11.71 | 11.77 | 21,300 | 11.77 | | 28-Oct-09 | 11.92 | 11.92 | 11.63 | 11.63 | 15,800 | 11.63 | | 27-Oct-09 | 12.07 | 12.07 | 11.87 | 11.95 | 18,600 | 11.95 | | 26-Oct-09 | 12.15 | 12.19 | 11.93 | 12.00 | 12,500 | 12.00 | | 23-Oct-09 | 12.15 | 12.15 | 11.96 | 12.06 | 24,200 | 12.06 | | 22-Oct-09 | 12.15 | 12.15 | 12.03 | 12.13 | 16,900 | 12.13 | | 21-Oct-09 | 12.12 | 12.25 | 12.12 | 12.14 | 14,000 | 12.14 | | 20-Oct-09 | 12.17 | 12.20 | 12.12 | 12.18 | 14,000 | 12.18 | | 19-Oct-09 | 12.15 | 12.24 | 12.11 | 12.24 | 30,500 | 12.24 | | 16-Oct-09 | 12.20 | 12.22 | 12.10 | 12.21 | 13,800 | 12.21 | | 15-Oct-09 | 12.19 | 12.23 | 12.05 | 12.21 | 13,100 | 12.21 | | 14-Oct-09 | 12.10 | 12.22 | 12.10 | 12.20 | 26,700 | 12.20 | | 13-Oct-09 | 11.98 | 12.08 | 11.90 | 12.08 | 18,200 | 12.08 | | 12-Oct-09 | 11.97 | 12.10 | 11.96 | 12.02 | 25,900 | 12.02 | | 9-Oct-09 | 11.96 | 12.02 | 11.95 | 12.00 | 4,900 | 12.00 | | 8-Oct-09 | 11.85 | 12.04 | 11.85 | 11.96 | 17,000 | 11.96 | | 7-Oct-09 | 11.79 | 11.90 | 11.77 | 11.86 | 18,300 | 11.86 | | 6-Oct-09 | 11.83 | 11.95 | 11.82 | 11.88 | 15,100 | 11.88 | | 5-Oct-09 | 11.70 | 11.84 | 11.70 | 11.84 | 22,000 | 11.84 | | 2-Oct-09 | 11.70 | 11.74 | 11.48 | 11.73 | 34,900 | 11.73 | | 1-Oct-09 | 11.89 | 11.89 | 11.72 | 11.76 | 18,600 | 11.76 | | 30-Sep-09 | 11.85 | 11.92 | 11.76 | 11.83 | 12,600 | 11.83 | | 29-Sep-09 | 11.86 | 11.91 | 11.79 | 11.91 | 19,500 | 11.91 | | 28-Sep-09 | 11.81 | 11.89 | 11.80 | 11.87 | 11,900 | 11.87 | | 25-Sep-09 | 11.78 | 11.81 | 11.75 | 11.78 | 20,100 | 11.78 | | 24-Sep-09 | 12.00 | 12.00 | 11.76 | 11.78 | 14,300 | 11.78 | | 23-Sep-09 | 11.92 | 12.00 | 11.91 | 11.91 | 20,300 | 11.91 | | 22-Sep-09 | 12.01 | 12.01 | 11.83 | 11.95 | 51,600 | 11.95 | | 21-Sep-09 | 11.85 | 12.05 | 11.70 | 11.82 | 32,000 | 11.82 | | 18-Sep-09 | 11.77 | 11.91 | 11.76 | 11.88 | 19,900 | 11.88 | | 17-Sep-09 | 11.91 | 11.99 | 11.79 | 11.85 | 9,600 | 11.85 | | 16-Sep-09 | 11.70 | 12.09 | 11.70 | 11.93 | 53,900 | 11.93 | | 15-Sep-09 | 11.62 | 11.76 | 11.62 | 11.75 | 25,700 | 11.75 | | 15-Sep-09 | $ 0.28 Dividend | | 14-Sep-09 | 11.95 | 11.98 | 11.67 | 11.94 | 48,300 | 11.66 | | 11-Sep-09 | 11.81 | 11.96 | 11.81 | 11.95 | 7,800 | 11.67 | | * Close price adjusted for dividends and splits. |
|
| |
|