| Date | Open | High | Low | Close | Volume | Adj Close* | | 23-Nov-09 | 14.02 | 14.12 | 14.00 | 14.02 | 333,600 | 14.02 | | 20-Nov-09 | 13.92 | 13.98 | 13.86 | 13.93 | 280,900 | 13.93 | | 19-Nov-09 | 14.07 | 14.10 | 13.97 | 14.05 | 461,200 | 14.05 | | 18-Nov-09 | 14.03 | 14.21 | 14.00 | 14.18 | 1,044,700 | 14.18 | | 17-Nov-09 | 13.97 | 14.02 | 13.92 | 14.01 | 322,900 | 14.01 | | 16-Nov-09 | 13.93 | 14.05 | 13.93 | 13.98 | 352,700 | 13.98 | | 13-Nov-09 | 13.88 | 13.99 | 13.82 | 13.90 | 324,000 | 13.90 | | 12-Nov-09 | 13.85 | 13.94 | 13.82 | 13.86 | 519,200 | 13.86 | | 11-Nov-09 | 13.90 | 13.98 | 13.84 | 13.88 | 278,400 | 13.88 | | 10-Nov-09 | 13.85 | 13.89 | 13.72 | 13.84 | 348,600 | 13.84 | | 9-Nov-09 | 13.61 | 13.83 | 13.61 | 13.79 | 334,600 | 13.79 | | 6-Nov-09 | 13.42 | 13.62 | 13.42 | 13.55 | 225,600 | 13.55 | | 5-Nov-09 | 13.43 | 13.57 | 13.42 | 13.57 | 395,200 | 13.57 | | 4-Nov-09 | 13.40 | 13.56 | 13.34 | 13.35 | 263,000 | 13.35 | | 3-Nov-09 | 12.86 | 13.36 | 12.78 | 13.34 | 227,200 | 13.34 | | 2-Nov-09 | 13.25 | 13.46 | 13.22 | 13.29 | 407,400 | 13.29 | | 30-Oct-09 | 13.56 | 13.58 | 13.10 | 13.19 | 407,600 | 13.19 | | 29-Oct-09 | 13.40 | 13.57 | 13.40 | 13.54 | 287,400 | 13.54 | | 28-Oct-09 | 13.05 | 13.64 | 13.01 | 13.32 | 369,700 | 13.32 | | 27-Oct-09 | 13.63 | 13.72 | 13.55 | 13.56 | 310,300 | 13.56 | | 26-Oct-09 | 13.88 | 13.92 | 13.59 | 13.59 | 281,700 | 13.59 | | 23-Oct-09 | 13.96 | 13.98 | 13.75 | 13.77 | 358,300 | 13.77 | | 22-Oct-09 | 13.81 | 13.97 | 13.76 | 13.93 | 324,500 | 13.93 | | 21-Oct-09 | 13.85 | 13.97 | 13.81 | 13.81 | 341,700 | 13.81 | | 20-Oct-09 | 13.93 | 13.96 | 13.71 | 13.85 | 401,300 | 13.85 | | 19-Oct-09 | 13.81 | 14.00 | 13.80 | 13.93 | 408,900 | 13.93 | | 16-Oct-09 | 13.80 | 13.82 | 13.71 | 13.76 | 385,800 | 13.76 | | 15-Oct-09 | 13.73 | 13.80 | 13.69 | 13.79 | 387,500 | 13.79 | | 14-Oct-09 | 13.66 | 13.83 | 13.65 | 13.79 | 386,600 | 13.79 | | 13-Oct-09 | 13.55 | 13.68 | 13.53 | 13.62 | 297,100 | 13.62 | | 12-Oct-09 | 13.56 | 13.70 | 13.56 | 13.66 | 312,900 | 13.66 | | 9-Oct-09 | 13.49 | 13.62 | 13.49 | 13.57 | 223,200 | 13.57 | | 8-Oct-09 | 13.41 | 13.62 | 13.41 | 13.57 | 440,400 | 13.57 | | 7-Oct-09 | 13.27 | 13.41 | 13.27 | 13.37 | 403,200 | 13.37 | | 6-Oct-09 | 13.24 | 13.41 | 13.21 | 13.32 | 366,500 | 13.32 | | 5-Oct-09 | 13.07 | 13.23 | 13.06 | 13.19 | 355,300 | 13.19 | | 2-Oct-09 | 13.02 | 13.14 | 12.94 | 13.06 | 499,700 | 13.06 | | 1-Oct-09 | 13.34 | 13.40 | 13.15 | 13.21 | 346,000 | 13.21 | | 30-Sep-09 | 13.45 | 13.54 | 13.32 | 13.40 | 389,800 | 13.40 | | 29-Sep-09 | 13.40 | 13.53 | 13.38 | 13.43 | 384,100 | 13.43 | | 28-Sep-09 | 13.31 | 13.47 | 13.31 | 13.40 | 285,200 | 13.40 | | 25-Sep-09 | 13.30 | 13.37 | 13.16 | 13.22 | 418,900 | 13.22 | | 24-Sep-09 | 13.37 | 13.43 | 13.17 | 13.27 | 488,500 | 13.27 | | 23-Sep-09 | 13.41 | 13.54 | 13.34 | 13.34 | 425,000 | 13.34 | | 22-Sep-09 | 13.40 | 13.48 | 13.38 | 13.45 | 402,600 | 13.45 | | 21-Sep-09 | 13.49 | 13.52 | 13.32 | 13.39 | 349,500 | 13.39 | | 18-Sep-09 | 13.55 | 13.70 | 13.51 | 13.56 | 240,100 | 13.56 | | 17-Sep-09 | 13.66 | 13.73 | 13.50 | 13.60 | 348,700 | 13.60 | | 17-Sep-09 | $ 0.15 Dividend | | 16-Sep-09 | 13.67 | 13.85 | 13.60 | 13.80 | 369,200 | 13.65 | | 15-Sep-09 | 13.32 | 13.59 | 13.24 | 13.57 | 427,700 | 13.42 | | 14-Sep-09 | 13.20 | 13.40 | 13.08 | 13.40 | 391,800 | 13.25 | | 11-Sep-09 | 13.23 | 13.40 | 13.23 | 13.32 | 314,800 | 13.18 | | 10-Sep-09 | 13.17 | 13.28 | 13.14 | 13.26 | 308,700 | 13.12 | | 9-Sep-09 | 13.01 | 13.20 | 13.01 | 13.18 | 325,300 | 13.04 | | 8-Sep-09 | 12.92 | 13.08 | 12.92 | 13.05 | 296,400 | 12.91 | | 4-Sep-09 | 12.66 | 12.91 | 12.66 | 12.91 | 267,900 | 12.77 | | 3-Sep-09 | 12.62 | 12.75 | 12.61 | 12.70 | 288,400 | 12.56 | | 2-Sep-09 | 12.56 | 12.70 | 12.56 | 12.63 | 262,200 | 12.49 | | 1-Sep-09 | 12.75 | 12.96 | 12.61 | 12.67 | 456,900 | 12.53 | | 31-Aug-09 | 12.80 | 12.90 | 12.71 | 12.89 | 379,600 | 12.75 | | 28-Aug-09 | 12.95 | 13.01 | 12.88 | 12.94 | 267,000 | 12.80 | | 27-Aug-09 | 12.88 | 12.95 | 12.81 | 12.93 | 320,500 | 12.79 | | 26-Aug-09 | 12.85 | 12.99 | 12.85 | 12.92 | 321,900 | 12.78 | | 25-Aug-09 | 12.93 | 13.08 | 12.88 | 12.95 | 299,500 | 12.81 | | 24-Aug-09 | 12.98 | 13.07 | 12.91 | 12.93 | 339,000 | 12.79 | | 21-Aug-09 | 12.82 | 12.93 | 12.79 | 12.92 | 207,700 | 12.78 | | * Close price adjusted for dividends and splits. |
|
| |
|