| Date | Open | High | Low | Close | Volume | Adj Close* | | 6-Jan-10 | 13.77 | 13.85 | 13.53 | 13.53 | 6,500 | 13.53 | | 5-Jan-10 | 13.66 | 13.66 | 13.66 | 13.66 | 1,400 | 13.66 | | 4-Jan-10 | 13.55 | 13.65 | 13.55 | 13.64 | 1,200 | 13.64 | | 31-Dec-09 | 13.61 | 13.86 | 13.50 | 13.52 | 3,100 | 13.52 | | 30-Dec-09 | 13.68 | 13.68 | 13.50 | 13.56 | 7,400 | 13.56 | | 29-Dec-09 | 13.76 | 13.76 | 13.50 | 13.57 | 15,500 | 13.57 | | 28-Dec-09 | 13.74 | 13.80 | 13.66 | 13.80 | 5,000 | 13.80 | | 24-Dec-09 | 13.84 | 13.84 | 13.76 | 13.76 | 3,000 | 13.76 | | 23-Dec-09 | 13.81 | 13.86 | 13.77 | 13.78 | 1,200 | 13.78 | | 22-Dec-09 | 13.76 | 13.90 | 13.76 | 13.90 | 4,400 | 13.90 | | 21-Dec-09 | 13.75 | 13.85 | 13.75 | 13.76 | 2,000 | 13.76 | | 18-Dec-09 | 13.60 | 13.70 | 13.60 | 13.70 | 900 | 13.70 | | 17-Dec-09 | 13.69 | 13.70 | 13.52 | 13.60 | 4,200 | 13.60 | | 16-Dec-09 | 13.85 | 13.94 | 13.70 | 13.70 | 13,500 | 13.70 | | 15-Dec-09 | 13.81 | 13.89 | 13.81 | 13.89 | 5,500 | 13.89 | | 14-Dec-09 | 13.72 | 13.95 | 13.71 | 13.91 | 10,300 | 13.91 | | 11-Dec-09 | 13.60 | 13.81 | 13.59 | 13.75 | 7,000 | 13.75 | | 11-Dec-09 | $ 0.06 Dividend | | 10-Dec-09 | 13.67 | 13.67 | 13.64 | 13.64 | 1,300 | 13.58 | | 9-Dec-09 | 13.65 | 13.75 | 13.62 | 13.67 | 6,900 | 13.61 | | 8-Dec-09 | 13.54 | 13.70 | 13.50 | 13.65 | 10,000 | 13.59 | | 7-Dec-09 | 13.43 | 13.54 | 13.37 | 13.54 | 3,500 | 13.48 | | 4-Dec-09 | 13.53 | 13.59 | 13.42 | 13.44 | 5,700 | 13.38 | | 3-Dec-09 | 13.48 | 13.60 | 13.48 | 13.50 | 12,100 | 13.44 | | 2-Dec-09 | 13.45 | 13.47 | 13.45 | 13.47 | 2,300 | 13.41 | | 1-Dec-09 | 14.01 | 14.01 | 13.17 | 13.45 | 14,300 | 13.39 | | 30-Nov-09 | 13.24 | 13.30 | 13.22 | 13.30 | 9,300 | 13.24 | | 27-Nov-09 | 13.14 | 13.25 | 12.93 | 13.25 | 3,000 | 13.19 | | 25-Nov-09 | 13.14 | 13.29 | 13.10 | 13.20 | 24,300 | 13.14 | | 24-Nov-09 | 13.69 | 13.69 | 12.10 | 13.10 | 95,700 | 13.04 | | 23-Nov-09 | 13.45 | 14.43 | 13.41 | 13.70 | 26,200 | 13.64 | | 20-Nov-09 | 13.43 | 13.55 | 13.27 | 13.47 | 22,600 | 13.41 | | 19-Nov-09 | 13.61 | 13.61 | 13.40 | 13.40 | 11,200 | 13.34 | | 18-Nov-09 | 13.63 | 13.63 | 13.63 | 13.63 | 600 | 13.57 | | 17-Nov-09 | 14.01 | 14.01 | 13.50 | 13.60 | 4,200 | 13.54 | | 16-Nov-09 | 13.53 | 13.65 | 13.40 | 13.53 | 12,000 | 13.47 | | 13-Nov-09 | 13.59 | 13.59 | 13.59 | 13.59 | 1,000 | 13.53 | | 12-Nov-09 | 13.66 | 13.68 | 13.61 | 13.65 | 3,700 | 13.59 | | 11-Nov-09 | 13.73 | 13.83 | 13.71 | 13.71 | 1,200 | 13.65 | | 10-Nov-09 | 13.66 | 13.76 | 13.60 | 13.70 | 6,600 | 13.64 | | 10-Nov-09 | $ 0.056 Dividend | | 9-Nov-09 | 13.92 | 13.92 | 13.72 | 13.72 | 7,700 | 13.60 | | 6-Nov-09 | 13.72 | 14.43 | 13.72 | 13.93 | 6,100 | 13.81 | | 5-Nov-09 | 13.50 | 13.97 | 13.50 | 13.72 | 9,100 | 13.60 | | 4-Nov-09 | 13.50 | 13.50 | 13.50 | 13.50 | 600 | 13.39 | | 3-Nov-09 | 13.51 | 13.56 | 13.40 | 13.48 | 7,200 | 13.37 | | 2-Nov-09 | 13.70 | 14.03 | 13.57 | 13.61 | 8,400 | 13.49 | | 30-Oct-09 | 13.70 | 13.75 | 13.61 | 13.70 | 4,900 | 13.58 | | 29-Oct-09 | 13.70 | 13.74 | 13.65 | 13.65 | 10,300 | 13.53 | | 28-Oct-09 | 13.50 | 13.73 | 13.50 | 13.65 | 13,500 | 13.53 | | 27-Oct-09 | 13.48 | 13.55 | 13.40 | 13.50 | 4,500 | 13.39 | | 26-Oct-09 | 13.73 | 13.75 | 13.45 | 13.53 | 13,300 | 13.42 | | 23-Oct-09 | 13.75 | 13.75 | 13.40 | 13.71 | 3,200 | 13.59 | | 22-Oct-09 | 13.86 | 13.95 | 13.75 | 13.75 | 12,100 | 13.63 | | 21-Oct-09 | 13.82 | 13.82 | 13.82 | 13.82 | 0 | 13.70 | | 20-Oct-09 | 13.74 | 13.98 | 13.73 | 13.82 | 6,800 | 13.70 | | 19-Oct-09 | 13.61 | 13.77 | 13.61 | 13.77 | 400 | 13.65 | | 16-Oct-09 | 13.59 | 13.70 | 13.59 | 13.70 | 1,600 | 13.58 | | 15-Oct-09 | 13.37 | 13.47 | 13.26 | 13.47 | 2,300 | 13.36 | | 14-Oct-09 | 13.70 | 13.70 | 13.33 | 13.51 | 32,500 | 13.40 | | 13-Oct-09 | 14.01 | 14.04 | 13.76 | 13.76 | 11,100 | 13.64 | | 13-Oct-09 | $ 0.056 Dividend | | 12-Oct-09 | 13.88 | 14.06 | 13.76 | 14.00 | 19,800 | 13.83 | | 9-Oct-09 | 14.00 | 14.00 | 13.84 | 13.95 | 4,200 | 13.78 | | 8-Oct-09 | 14.05 | 14.05 | 14.05 | 14.05 | 300 | 13.88 | | 7-Oct-09 | 14.00 | 14.18 | 14.00 | 14.07 | 5,400 | 13.90 | | 6-Oct-09 | 14.22 | 14.23 | 14.02 | 14.02 | 8,700 | 13.85 | | 5-Oct-09 | 14.24 | 14.25 | 14.08 | 14.16 | 7,400 | 13.98 | | 2-Oct-09 | 14.20 | 14.32 | 14.13 | 14.13 | 4,900 | 13.95 | | * Close price adjusted for dividends and splits. |
|
| |
|