| Date | Open | High | Low | Close | Volume | Adj Close* | | 29-Dec-09 | 12.55 | 12.59 | 12.29 | 12.40 | 105,900 | 12.40 | | 28-Dec-09 | 12.36 | 12.55 | 12.30 | 12.50 | 64,100 | 12.50 | | 24-Dec-09 | 12.29 | 12.38 | 12.25 | 12.30 | 61,800 | 12.30 | | 23-Dec-09 | 12.13 | 12.29 | 12.13 | 12.29 | 32,000 | 12.29 | | 22-Dec-09 | 12.08 | 12.19 | 12.01 | 12.19 | 56,700 | 12.19 | | 21-Dec-09 | 12.20 | 12.20 | 12.01 | 12.05 | 94,400 | 12.05 | | 18-Dec-09 | 12.27 | 12.30 | 11.91 | 12.14 | 70,400 | 12.14 | | 17-Dec-09 | 12.29 | 12.40 | 12.17 | 12.28 | 74,000 | 12.28 | | 16-Dec-09 | 12.30 | 12.47 | 12.30 | 12.41 | 34,100 | 12.41 | | 15-Dec-09 | 12.50 | 12.54 | 12.27 | 12.29 | 57,800 | 12.29 | | 14-Dec-09 | 12.50 | 12.59 | 12.48 | 12.50 | 70,500 | 12.50 | | 11-Dec-09 | 12.55 | 12.55 | 12.39 | 12.51 | 35,900 | 12.51 | | 11-Dec-09 | $ 0.088 Dividend | | 10-Dec-09 | 12.54 | 12.60 | 12.45 | 12.57 | 57,100 | 12.48 | | 9-Dec-09 | 12.46 | 12.58 | 12.45 | 12.50 | 46,400 | 12.41 | | 8-Dec-09 | 12.30 | 12.48 | 12.30 | 12.43 | 75,800 | 12.34 | | 7-Dec-09 | 12.48 | 12.48 | 12.25 | 12.27 | 65,500 | 12.18 | | 4-Dec-09 | 12.41 | 12.44 | 12.27 | 12.42 | 54,100 | 12.33 | | 3-Dec-09 | 12.25 | 12.42 | 12.20 | 12.39 | 63,600 | 12.30 | | 2-Dec-09 | 12.25 | 12.32 | 12.17 | 12.32 | 42,100 | 12.23 | | 1-Dec-09 | 12.22 | 12.38 | 12.22 | 12.26 | 46,400 | 12.17 | | 30-Nov-09 | 12.08 | 12.23 | 12.05 | 12.23 | 58,200 | 12.14 | | 27-Nov-09 | 11.85 | 12.14 | 11.85 | 12.08 | 25,400 | 12.00 | | 25-Nov-09 | 11.90 | 11.98 | 11.85 | 11.98 | 62,000 | 11.90 | | 24-Nov-09 | 11.89 | 11.90 | 11.76 | 11.85 | 38,300 | 11.77 | | 23-Nov-09 | 11.83 | 11.87 | 11.65 | 11.84 | 58,200 | 11.76 | | 20-Nov-09 | 11.80 | 11.82 | 11.68 | 11.75 | 65,900 | 11.67 | | 19-Nov-09 | 11.93 | 11.93 | 11.80 | 11.87 | 47,900 | 11.79 | | 18-Nov-09 | 11.84 | 11.94 | 11.76 | 11.92 | 60,100 | 11.84 | | 17-Nov-09 | 11.82 | 11.83 | 11.59 | 11.82 | 76,700 | 11.74 | | 16-Nov-09 | 11.92 | 11.95 | 11.71 | 11.71 | 76,500 | 11.63 | | 13-Nov-09 | 12.00 | 12.00 | 11.72 | 11.87 | 82,800 | 11.79 | | 12-Nov-09 | 12.01 | 12.01 | 11.91 | 11.97 | 31,700 | 11.89 | | 11-Nov-09 | 12.22 | 12.23 | 11.98 | 12.01 | 60,300 | 11.93 | | 10-Nov-09 | 12.34 | 12.38 | 12.13 | 12.13 | 44,100 | 12.05 | | 10-Nov-09 | $ 0.084 Dividend | | 9-Nov-09 | 12.36 | 12.62 | 12.33 | 12.39 | 71,700 | 12.22 | | 6-Nov-09 | 12.15 | 12.37 | 12.12 | 12.32 | 29,400 | 12.15 | | 5-Nov-09 | 11.98 | 12.29 | 11.98 | 12.27 | 36,300 | 12.10 | | 4-Nov-09 | 11.77 | 12.00 | 11.72 | 12.00 | 72,600 | 11.84 | | 3-Nov-09 | 11.85 | 11.89 | 11.53 | 11.77 | 100,800 | 11.61 | | 2-Nov-09 | 11.98 | 11.98 | 11.78 | 11.79 | 61,100 | 11.63 | | 30-Oct-09 | 11.90 | 12.01 | 11.76 | 11.92 | 77,000 | 11.76 | | 29-Oct-09 | 12.00 | 12.00 | 11.88 | 12.00 | 74,400 | 11.84 | | 28-Oct-09 | 12.54 | 12.54 | 12.05 | 12.05 | 65,200 | 11.88 | | 27-Oct-09 | 12.56 | 12.60 | 12.50 | 12.51 | 37,600 | 12.34 | | 26-Oct-09 | 12.77 | 12.77 | 12.50 | 12.56 | 74,500 | 12.39 | | 23-Oct-09 | 12.66 | 12.85 | 12.66 | 12.71 | 36,200 | 12.54 | | 22-Oct-09 | 12.60 | 12.78 | 12.58 | 12.73 | 56,200 | 12.56 | | 21-Oct-09 | 12.57 | 12.64 | 12.55 | 12.60 | 37,200 | 12.43 | | 20-Oct-09 | 12.50 | 12.64 | 12.40 | 12.62 | 59,000 | 12.45 | | 19-Oct-09 | 12.25 | 12.58 | 12.25 | 12.57 | 63,800 | 12.40 | | 16-Oct-09 | 11.75 | 12.34 | 11.75 | 12.30 | 108,400 | 12.13 | | 15-Oct-09 | 12.16 | 12.17 | 11.71 | 11.89 | 180,100 | 11.73 | | 14-Oct-09 | 12.37 | 12.54 | 12.11 | 12.13 | 156,200 | 11.96 | | 13-Oct-09 | 12.29 | 12.46 | 12.29 | 12.42 | 57,200 | 12.25 | | 13-Oct-09 | $ 0.084 Dividend | | 12-Oct-09 | 12.85 | 12.86 | 12.30 | 12.39 | 148,700 | 12.14 | | 9-Oct-09 | 13.15 | 13.16 | 12.85 | 12.87 | 82,100 | 12.61 | | 8-Oct-09 | 13.19 | 13.19 | 13.07 | 13.09 | 51,200 | 12.82 | | 7-Oct-09 | 12.99 | 13.13 | 12.99 | 13.07 | 59,700 | 12.80 | | 6-Oct-09 | 13.00 | 13.08 | 12.96 | 13.04 | 93,500 | 12.77 | | 5-Oct-09 | 13.00 | 13.03 | 12.85 | 13.03 | 64,600 | 12.76 | | 2-Oct-09 | 12.94 | 13.00 | 12.86 | 12.99 | 37,500 | 12.72 | | 1-Oct-09 | 13.01 | 13.05 | 12.90 | 12.96 | 58,400 | 12.70 | | 30-Sep-09 | 12.92 | 12.96 | 12.91 | 12.95 | 37,000 | 12.69 | | 29-Sep-09 | 13.00 | 13.01 | 12.89 | 12.91 | 59,600 | 12.65 | | 28-Sep-09 | 12.93 | 13.05 | 12.83 | 13.00 | 68,900 | 12.73 | | 25-Sep-09 | 12.62 | 12.82 | 12.59 | 12.75 | 70,900 | 12.49 | | * Close price adjusted for dividends and splits. |
|
| |
|