| Date | Open | High | Low | Close | Volume | Adj Close* | | 24-Nov-09 | 13.03 | 13.08 | 13.00 | 13.04 | 35,100 | 13.04 | | 23-Nov-09 | 13.09 | 13.13 | 13.03 | 13.08 | 33,700 | 13.08 | | 20-Nov-09 | 13.10 | 13.10 | 13.03 | 13.10 | 22,800 | 13.10 | | 19-Nov-09 | 13.09 | 13.11 | 13.05 | 13.10 | 24,500 | 13.10 | | 18-Nov-09 | 13.27 | 13.30 | 13.04 | 13.07 | 61,900 | 13.07 | | 17-Nov-09 | 13.50 | 13.52 | 13.28 | 13.29 | 64,500 | 13.29 | | 16-Nov-09 | 13.32 | 13.55 | 13.32 | 13.50 | 27,100 | 13.50 | | 13-Nov-09 | 13.37 | 13.43 | 13.28 | 13.30 | 15,800 | 13.30 | | 12-Nov-09 | 13.43 | 13.46 | 13.40 | 13.40 | 22,900 | 13.40 | | 11-Nov-09 | 13.47 | 13.47 | 13.43 | 13.43 | 20,400 | 13.43 | | 10-Nov-09 | 13.53 | 13.54 | 13.45 | 13.47 | 19,100 | 13.47 | | 10-Nov-09 | $ 0.075 Dividend | | 9-Nov-09 | 13.47 | 13.55 | 13.47 | 13.55 | 20,900 | 13.48 | | 6-Nov-09 | 13.36 | 13.55 | 13.36 | 13.55 | 9,400 | 13.48 | | 5-Nov-09 | 13.45 | 13.49 | 13.37 | 13.47 | 62,300 | 13.40 | | 4-Nov-09 | 13.65 | 13.65 | 13.36 | 13.37 | 46,400 | 13.30 | | 3-Nov-09 | 13.75 | 13.75 | 13.54 | 13.56 | 35,700 | 13.48 | | 2-Nov-09 | 13.60 | 13.76 | 13.60 | 13.66 | 28,800 | 13.58 | | 30-Oct-09 | 13.75 | 13.78 | 13.62 | 13.62 | 29,200 | 13.54 | | 29-Oct-09 | 13.75 | 13.75 | 13.62 | 13.74 | 22,400 | 13.66 | | 28-Oct-09 | 13.69 | 13.71 | 13.61 | 13.65 | 27,400 | 13.57 | | 27-Oct-09 | 13.60 | 13.64 | 13.57 | 13.64 | 8,400 | 13.56 | | 26-Oct-09 | 13.74 | 13.74 | 13.54 | 13.54 | 35,900 | 13.47 | | 23-Oct-09 | 13.68 | 13.72 | 13.63 | 13.70 | 31,600 | 13.62 | | 22-Oct-09 | 13.60 | 13.67 | 13.58 | 13.64 | 26,300 | 13.56 | | 21-Oct-09 | 13.59 | 13.67 | 13.54 | 13.63 | 24,800 | 13.55 | | 20-Oct-09 | 13.44 | 13.58 | 13.44 | 13.58 | 28,100 | 13.50 | | 19-Oct-09 | 13.39 | 13.49 | 13.29 | 13.35 | 40,500 | 13.28 | | 16-Oct-09 | 13.36 | 13.41 | 13.27 | 13.39 | 40,900 | 13.32 | | 15-Oct-09 | 13.25 | 13.32 | 13.07 | 13.30 | 44,700 | 13.23 | | 14-Oct-09 | 13.47 | 13.49 | 13.31 | 13.40 | 63,900 | 13.33 | | 13-Oct-09 | 13.44 | 13.64 | 13.35 | 13.60 | 49,600 | 13.52 | | 13-Oct-09 | $ 0.075 Dividend | | 12-Oct-09 | 13.67 | 13.67 | 13.45 | 13.54 | 37,000 | 13.39 | | 9-Oct-09 | 14.06 | 14.06 | 13.66 | 13.72 | 39,300 | 13.57 | | 8-Oct-09 | 14.04 | 14.06 | 14.03 | 14.06 | 25,600 | 13.90 | | 7-Oct-09 | 14.08 | 14.13 | 13.95 | 14.00 | 50,000 | 13.85 | | 6-Oct-09 | 14.08 | 14.12 | 13.99 | 14.09 | 27,500 | 13.93 | | 5-Oct-09 | 13.98 | 14.09 | 13.96 | 14.02 | 22,900 | 13.87 | | 2-Oct-09 | 13.81 | 13.97 | 13.76 | 13.94 | 26,500 | 13.79 | | 1-Oct-09 | 13.90 | 13.90 | 13.80 | 13.83 | 23,600 | 13.68 | | 30-Sep-09 | 13.75 | 13.90 | 13.75 | 13.80 | 16,200 | 13.65 | | 29-Sep-09 | 13.77 | 13.89 | 13.76 | 13.77 | 26,200 | 13.62 | | 28-Sep-09 | 13.90 | 13.90 | 13.77 | 13.77 | 28,200 | 13.62 | | 25-Sep-09 | 13.67 | 13.88 | 13.67 | 13.87 | 31,700 | 13.72 | | 24-Sep-09 | 13.71 | 13.78 | 13.67 | 13.68 | 18,000 | 13.53 | | 23-Sep-09 | 13.73 | 13.79 | 13.59 | 13.71 | 32,000 | 13.56 | | 22-Sep-09 | 13.65 | 13.73 | 13.61 | 13.73 | 16,600 | 13.58 | | 21-Sep-09 | 13.58 | 13.64 | 13.58 | 13.61 | 20,900 | 13.46 | | 18-Sep-09 | 13.65 | 13.67 | 13.55 | 13.56 | 28,800 | 13.41 | | 17-Sep-09 | 13.60 | 13.71 | 13.52 | 13.60 | 36,300 | 13.45 | | 16-Sep-09 | 13.43 | 13.67 | 13.42 | 13.56 | 38,400 | 13.41 | | 15-Sep-09 | 13.37 | 13.50 | 13.37 | 13.44 | 25,000 | 13.29 | | 14-Sep-09 | 13.52 | 13.55 | 13.39 | 13.42 | 27,300 | 13.27 | | 11-Sep-09 | 13.56 | 13.62 | 13.52 | 13.52 | 18,700 | 13.37 | | 11-Sep-09 | $ 0.075 Dividend | | 10-Sep-09 | 13.55 | 13.65 | 13.50 | 13.59 | 35,900 | 13.37 | | 9-Sep-09 | 13.24 | 13.55 | 13.24 | 13.50 | 31,900 | 13.28 | | 8-Sep-09 | 13.24 | 13.39 | 13.24 | 13.35 | 36,200 | 13.13 | | 4-Sep-09 | 13.25 | 13.31 | 13.15 | 13.30 | 57,900 | 13.08 | | 3-Sep-09 | 13.22 | 13.33 | 13.06 | 13.33 | 69,600 | 13.11 | | 2-Sep-09 | 13.08 | 13.19 | 13.03 | 13.19 | 29,200 | 12.97 | | 1-Sep-09 | 13.14 | 13.17 | 13.03 | 13.10 | 59,300 | 12.88 | | 31-Aug-09 | 13.02 | 13.04 | 12.97 | 13.04 | 13,600 | 12.82 | | 28-Aug-09 | 13.02 | 13.02 | 12.90 | 12.98 | 11,900 | 12.77 | | 27-Aug-09 | 12.80 | 12.93 | 12.80 | 12.91 | 19,800 | 12.70 | | 26-Aug-09 | 12.74 | 12.82 | 12.67 | 12.82 | 21,600 | 12.61 | | 25-Aug-09 | 12.74 | 12.82 | 12.64 | 12.73 | 31,300 | 12.52 | | 24-Aug-09 | 12.67 | 12.89 | 12.66 | 12.79 | 64,000 | 12.58 | | * Close price adjusted for dividends and splits. |
|
| |
|