| Date | Open | High | Low | Close | Volume | Adj Close* | | 20-Nov-09 | 9.45 | 9.75 | 9.28 | 9.43 | 231,400 | 9.43 | | 19-Nov-09 | 9.51 | 9.65 | 9.35 | 9.50 | 595,100 | 9.50 | | 18-Nov-09 | 9.41 | 9.74 | 9.37 | 9.50 | 389,300 | 9.50 | | 17-Nov-09 | 9.76 | 9.86 | 9.35 | 9.47 | 225,100 | 9.47 | | 16-Nov-09 | 9.93 | 10.12 | 9.70 | 9.78 | 279,600 | 9.78 | | 13-Nov-09 | 10.14 | 10.14 | 9.80 | 9.84 | 164,600 | 9.84 | | 12-Nov-09 | 10.17 | 10.48 | 10.06 | 10.06 | 210,900 | 10.06 | | 11-Nov-09 | 9.73 | 10.39 | 9.73 | 10.18 | 305,100 | 10.18 | | 10-Nov-09 | 10.03 | 10.18 | 9.48 | 9.57 | 225,300 | 9.57 | | 9-Nov-09 | 10.12 | 10.45 | 10.03 | 10.06 | 137,700 | 10.06 | | 6-Nov-09 | 10.03 | 10.24 | 9.76 | 10.07 | 278,700 | 10.07 | | 5-Nov-09 | 9.57 | 10.11 | 9.45 | 10.08 | 279,800 | 10.08 | | 4-Nov-09 | 10.57 | 10.58 | 9.46 | 9.47 | 352,200 | 9.47 | | 3-Nov-09 | 10.59 | 10.59 | 10.25 | 10.50 | 148,700 | 10.50 | | 2-Nov-09 | 10.72 | 11.00 | 10.26 | 10.68 | 210,500 | 10.68 | | 30-Oct-09 | 11.53 | 11.54 | 10.53 | 10.65 | 326,100 | 10.65 | | 29-Oct-09 | 11.92 | 11.99 | 11.55 | 11.63 | 149,600 | 11.63 | | 28-Oct-09 | 11.63 | 11.91 | 11.35 | 11.84 | 414,600 | 11.84 | | 27-Oct-09 | 12.54 | 12.83 | 11.59 | 11.62 | 478,100 | 11.62 | | 26-Oct-09 | 12.71 | 12.79 | 11.75 | 12.59 | 656,100 | 12.59 | | 23-Oct-09 | 14.00 | 14.34 | 12.23 | 12.75 | 573,900 | 12.75 | | 22-Oct-09 | 11.98 | 13.74 | 11.77 | 13.69 | 678,800 | 13.69 | | 21-Oct-09 | 12.03 | 12.10 | 11.67 | 12.03 | 479,800 | 12.03 | | 20-Oct-09 | 12.91 | 12.91 | 11.89 | 12.05 | 306,400 | 12.05 | | 19-Oct-09 | 12.55 | 12.94 | 12.50 | 12.87 | 130,800 | 12.87 | | 16-Oct-09 | 12.65 | 12.74 | 12.51 | 12.60 | 172,300 | 12.60 | | 15-Oct-09 | 13.01 | 13.18 | 12.76 | 12.84 | 142,200 | 12.84 | | 14-Oct-09 | 13.47 | 13.52 | 13.11 | 13.22 | 137,500 | 13.22 | | 13-Oct-09 | 13.31 | 13.52 | 13.00 | 13.29 | 149,800 | 13.29 | | 12-Oct-09 | 13.43 | 13.47 | 13.16 | 13.29 | 85,900 | 13.29 | | 9-Oct-09 | 13.04 | 13.35 | 13.03 | 13.34 | 75,000 | 13.34 | | 8-Oct-09 | 13.03 | 13.42 | 12.76 | 13.10 | 219,200 | 13.10 | | 7-Oct-09 | 12.87 | 13.10 | 12.60 | 13.04 | 103,300 | 13.04 | | 6-Oct-09 | 13.22 | 13.47 | 12.67 | 12.98 | 172,800 | 12.98 | | 5-Oct-09 | 12.85 | 13.18 | 12.67 | 13.15 | 121,500 | 13.15 | | 2-Oct-09 | 12.37 | 12.92 | 12.22 | 12.74 | 189,000 | 12.74 | | 1-Oct-09 | 12.76 | 12.88 | 12.50 | 12.57 | 223,800 | 12.57 | | 30-Sep-09 | 13.04 | 13.20 | 12.56 | 12.70 | 225,900 | 12.70 | | 29-Sep-09 | 13.34 | 13.53 | 12.97 | 13.00 | 154,900 | 13.00 | | 28-Sep-09 | 12.69 | 13.30 | 12.51 | 13.28 | 345,400 | 13.28 | | 28-Sep-09 | $ 0.04 Dividend | | 25-Sep-09 | 13.05 | 13.38 | 12.31 | 12.67 | 387,700 | 12.63 | | 24-Sep-09 | 13.64 | 13.77 | 12.90 | 13.09 | 187,600 | 13.05 | | 23-Sep-09 | 13.66 | 14.15 | 13.48 | 13.60 | 306,600 | 13.56 | | 22-Sep-09 | 13.69 | 13.75 | 13.37 | 13.70 | 153,600 | 13.66 | | 21-Sep-09 | 13.82 | 14.03 | 13.45 | 13.60 | 140,500 | 13.56 | | 18-Sep-09 | 13.80 | 13.98 | 13.66 | 13.95 | 227,400 | 13.91 | | 17-Sep-09 | 14.00 | 14.33 | 13.65 | 13.73 | 297,700 | 13.69 | | 16-Sep-09 | 13.68 | 14.00 | 13.60 | 14.00 | 191,600 | 13.96 | | 15-Sep-09 | 13.84 | 13.90 | 13.34 | 13.76 | 260,600 | 13.72 | | 14-Sep-09 | 13.58 | 13.96 | 13.51 | 13.91 | 177,900 | 13.87 | | 11-Sep-09 | 13.97 | 14.01 | 13.42 | 13.63 | 254,400 | 13.59 | | 10-Sep-09 | 13.88 | 14.09 | 13.63 | 13.90 | 191,300 | 13.86 | | 9-Sep-09 | 13.50 | 14.04 | 13.19 | 13.94 | 276,700 | 13.90 | | 8-Sep-09 | 13.99 | 14.03 | 13.30 | 13.43 | 274,100 | 13.39 | | 4-Sep-09 | 13.76 | 14.09 | 13.59 | 13.80 | 199,800 | 13.76 | | 3-Sep-09 | 13.66 | 13.79 | 13.41 | 13.72 | 189,500 | 13.68 | | 2-Sep-09 | 12.98 | 13.59 | 12.92 | 13.50 | 361,400 | 13.46 | | 1-Sep-09 | 13.50 | 14.07 | 12.82 | 13.00 | 478,700 | 12.96 | | 31-Aug-09 | 13.47 | 13.61 | 13.12 | 13.54 | 272,200 | 13.50 | | 28-Aug-09 | 13.99 | 14.12 | 13.45 | 13.68 | 405,600 | 13.64 | | 27-Aug-09 | 14.01 | 14.10 | 13.03 | 13.82 | 433,900 | 13.78 | | 26-Aug-09 | 14.25 | 14.49 | 13.83 | 14.01 | 240,000 | 13.97 | | 25-Aug-09 | 14.56 | 14.93 | 14.08 | 14.24 | 365,000 | 14.20 | | 24-Aug-09 | 15.52 | 15.98 | 14.73 | 14.98 | 390,600 | 14.93 | | 21-Aug-09 | 15.35 | 16.22 | 15.21 | 15.41 | 535,300 | 15.36 | | 20-Aug-09 | 14.00 | 15.24 | 13.91 | 15.21 | 657,800 | 15.16 | | * Close price adjusted for dividends and splits. |
|
| |
|