| Date | Open | High | Low | Close | Volume | Adj Close* | | 30-Dec-09 | 13.25 | 13.34 | 13.20 | 13.20 | 2,900 | 13.20 | | 29-Dec-09 | 13.30 | 13.30 | 13.20 | 13.21 | 10,600 | 13.21 | | 28-Dec-09 | 13.30 | 13.35 | 13.28 | 13.33 | 3,400 | 13.33 | | 24-Dec-09 | 13.28 | 13.28 | 13.28 | 13.28 | 0 | 13.28 | | 23-Dec-09 | 13.38 | 13.38 | 13.28 | 13.28 | 5,500 | 13.28 | | 22-Dec-09 | 13.38 | 13.40 | 13.38 | 13.40 | 2,600 | 13.40 | | 21-Dec-09 | 13.18 | 13.51 | 13.18 | 13.51 | 5,500 | 13.51 | | 18-Dec-09 | 13.16 | 13.28 | 13.16 | 13.17 | 3,500 | 13.17 | | 17-Dec-09 | 13.15 | 13.27 | 13.15 | 13.21 | 3,300 | 13.21 | | 16-Dec-09 | 13.35 | 13.35 | 12.90 | 13.23 | 24,200 | 13.23 | | 15-Dec-09 | 13.48 | 13.48 | 13.35 | 13.37 | 12,100 | 13.37 | | 14-Dec-09 | 13.55 | 13.55 | 13.40 | 13.40 | 3,200 | 13.40 | | 11-Dec-09 | 13.58 | 13.66 | 13.55 | 13.66 | 2,000 | 13.66 | | 11-Dec-09 | $ 0.065 Dividend | | 10-Dec-09 | 13.42 | 13.64 | 13.42 | 13.63 | 6,200 | 13.56 | | 9-Dec-09 | 13.82 | 13.82 | 13.39 | 13.61 | 10,600 | 13.55 | | 8-Dec-09 | 13.82 | 13.82 | 13.76 | 13.76 | 5,200 | 13.69 | | 7-Dec-09 | 13.91 | 13.91 | 13.81 | 13.81 | 2,300 | 13.74 | | 4-Dec-09 | 13.75 | 14.00 | 13.41 | 13.96 | 14,300 | 13.89 | | 3-Dec-09 | 13.60 | 13.75 | 13.60 | 13.68 | 1,100 | 13.61 | | 2-Dec-09 | 13.75 | 13.75 | 13.41 | 13.49 | 5,500 | 13.43 | | 1-Dec-09 | 14.14 | 14.14 | 13.45 | 13.45 | 2,900 | 13.39 | | 30-Nov-09 | 13.30 | 13.38 | 13.30 | 13.37 | 800 | 13.31 | | 27-Nov-09 | 13.25 | 13.36 | 13.25 | 13.33 | 4,700 | 13.27 | | 25-Nov-09 | 13.58 | 13.72 | 13.47 | 13.47 | 1,800 | 13.41 | | 24-Nov-09 | 13.53 | 13.62 | 13.46 | 13.52 | 9,300 | 13.46 | | 23-Nov-09 | 13.56 | 13.63 | 13.46 | 13.50 | 13,100 | 13.44 | | 20-Nov-09 | 13.70 | 13.72 | 13.52 | 13.58 | 14,000 | 13.52 | | 19-Nov-09 | 13.68 | 13.68 | 13.54 | 13.60 | 3,400 | 13.54 | | 18-Nov-09 | 13.51 | 13.70 | 13.44 | 13.70 | 10,300 | 13.63 | | 17-Nov-09 | 13.51 | 13.51 | 13.51 | 13.51 | 500 | 13.45 | | 16-Nov-09 | 13.67 | 13.75 | 13.53 | 13.54 | 5,100 | 13.48 | | 13-Nov-09 | 13.48 | 13.71 | 13.30 | 13.53 | 36,100 | 13.47 | | 12-Nov-09 | 13.37 | 13.50 | 13.37 | 13.50 | 1,300 | 13.44 | | 11-Nov-09 | 13.26 | 13.37 | 13.26 | 13.37 | 1,300 | 13.31 | | 10-Nov-09 | 13.50 | 13.50 | 13.24 | 13.24 | 8,300 | 13.18 | | 10-Nov-09 | $ 0.063 Dividend | | 9-Nov-09 | 13.56 | 13.67 | 13.53 | 13.62 | 3,300 | 13.49 | | 6-Nov-09 | 13.53 | 13.70 | 13.47 | 13.70 | 2,200 | 13.57 | | 5-Nov-09 | 13.20 | 13.75 | 13.20 | 13.70 | 12,300 | 13.57 | | 4-Nov-09 | 13.57 | 13.72 | 13.57 | 13.72 | 1,200 | 13.59 | | 3-Nov-09 | 13.51 | 13.65 | 13.51 | 13.65 | 2,600 | 13.52 | | 2-Nov-09 | 13.48 | 13.51 | 13.34 | 13.41 | 10,500 | 13.28 | | 30-Oct-09 | 13.30 | 13.31 | 13.30 | 13.31 | 2,000 | 13.19 | | 29-Oct-09 | 13.41 | 13.41 | 13.25 | 13.25 | 1,000 | 13.13 | | 28-Oct-09 | 13.64 | 13.64 | 13.26 | 13.39 | 11,300 | 13.26 | | 27-Oct-09 | 13.33 | 13.40 | 13.25 | 13.40 | 3,100 | 13.27 | | 26-Oct-09 | 13.60 | 13.60 | 13.40 | 13.40 | 2,300 | 13.27 | | 23-Oct-09 | 13.46 | 13.68 | 13.46 | 13.61 | 5,100 | 13.48 | | 22-Oct-09 | 14.09 | 14.09 | 13.45 | 13.45 | 20,500 | 13.32 | | 21-Oct-09 | 13.89 | 13.92 | 13.88 | 13.92 | 6,400 | 13.79 | | 20-Oct-09 | 14.40 | 14.79 | 14.01 | 14.03 | 4,800 | 13.90 | | 19-Oct-09 | 14.19 | 14.30 | 14.19 | 14.30 | 2,500 | 14.17 | | 16-Oct-09 | 14.06 | 14.06 | 14.06 | 14.06 | 100 | 13.93 | | 15-Oct-09 | 14.17 | 14.17 | 14.06 | 14.06 | 700 | 13.93 | | 14-Oct-09 | 14.65 | 14.65 | 14.17 | 14.17 | 1,900 | 14.04 | | 13-Oct-09 | 14.51 | 14.67 | 14.01 | 14.66 | 5,100 | 14.52 | | 13-Oct-09 | $ 0.063 Dividend | | 12-Oct-09 | 14.80 | 14.90 | 14.66 | 14.68 | 2,900 | 14.48 | | 9-Oct-09 | 14.68 | 14.79 | 14.68 | 14.78 | 6,000 | 14.58 | | 8-Oct-09 | 14.78 | 14.78 | 14.56 | 14.73 | 3,100 | 14.53 | | 7-Oct-09 | 14.51 | 14.65 | 14.48 | 14.65 | 700 | 14.45 | | 6-Oct-09 | 14.26 | 14.58 | 14.26 | 14.54 | 6,000 | 14.34 | | 5-Oct-09 | 14.17 | 14.17 | 14.17 | 14.17 | 1,000 | 13.98 | | 2-Oct-09 | 14.19 | 14.27 | 14.15 | 14.27 | 2,900 | 14.08 | | 1-Oct-09 | 14.20 | 14.20 | 14.15 | 14.18 | 5,300 | 13.99 | | 30-Sep-09 | 14.05 | 14.15 | 14.05 | 14.05 | 7,900 | 13.86 | | 29-Sep-09 | 14.20 | 14.20 | 14.00 | 14.04 | 4,700 | 13.85 | | 28-Sep-09 | 14.15 | 14.15 | 14.15 | 14.15 | 1,800 | 13.96 | | * Close price adjusted for dividends and splits. |
|
| |
|