| Date | Open | High | Low | Close | Volume | Adj Close* | | 25-Nov-09 | 13.95 | 13.95 | 13.65 | 13.91 | 200,900 | 13.91 | | 25-Nov-09 | $ 0.083 Dividend | | 24-Nov-09 | 13.75 | 13.93 | 13.53 | 13.90 | 185,900 | 13.82 | | 23-Nov-09 | 13.63 | 13.94 | 13.56 | 13.65 | 177,400 | 13.57 | | 20-Nov-09 | 13.50 | 13.68 | 13.25 | 13.44 | 213,200 | 13.36 | | 19-Nov-09 | 13.94 | 13.94 | 13.55 | 13.56 | 149,000 | 13.48 | | 18-Nov-09 | 14.00 | 14.13 | 13.85 | 13.86 | 134,800 | 13.78 | | 17-Nov-09 | 14.00 | 14.05 | 13.85 | 14.01 | 151,500 | 13.93 | | 16-Nov-09 | 13.73 | 14.08 | 13.73 | 14.00 | 185,900 | 13.92 | | 13-Nov-09 | 13.65 | 13.86 | 13.57 | 13.65 | 115,800 | 13.57 | | 12-Nov-09 | 13.90 | 13.99 | 13.60 | 13.69 | 142,300 | 13.61 | | 11-Nov-09 | 14.10 | 14.11 | 13.85 | 13.87 | 133,100 | 13.79 | | 10-Nov-09 | 13.89 | 14.04 | 13.75 | 14.04 | 268,900 | 13.96 | | 9-Nov-09 | 13.80 | 13.86 | 13.67 | 13.86 | 172,200 | 13.78 | | 6-Nov-09 | 13.50 | 13.74 | 13.38 | 13.56 | 146,800 | 13.48 | | 5-Nov-09 | 13.64 | 13.64 | 13.30 | 13.61 | 129,900 | 13.53 | | 4-Nov-09 | 13.33 | 13.64 | 13.16 | 13.40 | 240,200 | 13.32 | | 3-Nov-09 | 13.13 | 13.32 | 12.76 | 13.28 | 183,400 | 13.20 | | 2-Nov-09 | 13.09 | 13.32 | 12.85 | 13.11 | 249,800 | 13.03 | | 30-Oct-09 | 13.21 | 13.30 | 12.81 | 12.88 | 263,700 | 12.80 | | 29-Oct-09 | 13.00 | 13.38 | 12.80 | 13.31 | 265,100 | 13.23 | | 28-Oct-09 | 13.51 | 13.54 | 12.60 | 12.70 | 468,800 | 12.62 | | 28-Oct-09 | $ 0.097 Dividend | | 27-Oct-09 | 13.63 | 13.80 | 13.40 | 13.70 | 230,600 | 13.52 | | 26-Oct-09 | 13.89 | 14.10 | 13.50 | 13.60 | 220,400 | 13.42 | | 23-Oct-09 | 14.04 | 14.10 | 13.73 | 13.79 | 247,200 | 13.61 | | 22-Oct-09 | 14.05 | 14.05 | 13.75 | 13.98 | 215,600 | 13.80 | | 21-Oct-09 | 13.94 | 14.08 | 13.69 | 13.80 | 281,000 | 13.62 | | 20-Oct-09 | 13.49 | 13.72 | 13.28 | 13.69 | 220,700 | 13.51 | | 19-Oct-09 | 13.24 | 13.60 | 13.05 | 13.45 | 224,200 | 13.28 | | 16-Oct-09 | 13.20 | 13.25 | 12.93 | 13.25 | 173,500 | 13.08 | | 15-Oct-09 | 13.03 | 13.31 | 12.96 | 13.20 | 194,600 | 13.03 | | 14-Oct-09 | 13.05 | 13.09 | 12.83 | 13.05 | 160,600 | 12.88 | | 13-Oct-09 | 12.85 | 13.06 | 12.68 | 12.94 | 153,800 | 12.77 | | 12-Oct-09 | 12.84 | 13.10 | 12.80 | 12.83 | 190,800 | 12.66 | | 9-Oct-09 | 12.78 | 12.93 | 12.57 | 12.82 | 164,100 | 12.65 | | 8-Oct-09 | 12.41 | 12.85 | 12.40 | 12.66 | 207,400 | 12.50 | | 7-Oct-09 | 12.49 | 12.57 | 12.32 | 12.37 | 147,000 | 12.21 | | 6-Oct-09 | 12.31 | 12.67 | 12.28 | 12.46 | 166,000 | 12.30 | | 5-Oct-09 | 12.02 | 12.30 | 12.02 | 12.22 | 203,800 | 12.06 | | 2-Oct-09 | 12.06 | 12.20 | 11.75 | 12.12 | 321,700 | 11.96 | | 1-Oct-09 | 12.93 | 12.93 | 12.27 | 12.29 | 232,000 | 12.13 | | 30-Sep-09 | 12.75 | 12.83 | 12.43 | 12.77 | 235,500 | 12.60 | | 29-Sep-09 | 12.57 | 12.82 | 12.57 | 12.76 | 158,200 | 12.59 | | 28-Sep-09 | 12.61 | 12.87 | 12.55 | 12.64 | 164,100 | 12.48 | | 28-Sep-09 | $ 0.068 Dividend | | 25-Sep-09 | 12.54 | 12.86 | 12.54 | 12.74 | 161,300 | 12.51 | | 24-Sep-09 | 13.18 | 13.18 | 12.52 | 12.76 | 363,400 | 12.53 | | 23-Sep-09 | 13.30 | 13.37 | 13.05 | 13.20 | 256,500 | 12.96 | | 22-Sep-09 | 13.12 | 13.30 | 13.10 | 13.23 | 198,300 | 12.99 | | 21-Sep-09 | 13.25 | 13.25 | 12.65 | 13.05 | 223,100 | 12.81 | | 18-Sep-09 | 13.40 | 13.45 | 13.00 | 13.24 | 240,600 | 13.00 | | 17-Sep-09 | 13.63 | 13.72 | 13.20 | 13.38 | 337,200 | 13.14 | | 16-Sep-09 | 13.58 | 13.84 | 13.54 | 13.77 | 225,300 | 13.52 | | 15-Sep-09 | 13.38 | 13.53 | 13.29 | 13.51 | 288,500 | 13.26 | | 14-Sep-09 | 12.75 | 13.30 | 12.60 | 13.27 | 338,900 | 13.03 | | 11-Sep-09 | 13.20 | 13.41 | 12.85 | 13.03 | 297,700 | 12.79 | | 10-Sep-09 | 12.47 | 13.15 | 12.41 | 13.14 | 460,200 | 12.90 | | 9-Sep-09 | 12.48 | 12.68 | 12.29 | 12.46 | 217,000 | 12.23 | | 8-Sep-09 | 12.25 | 12.46 | 12.08 | 12.42 | 275,000 | 12.19 | | 4-Sep-09 | 11.95 | 11.97 | 11.80 | 11.97 | 163,500 | 11.75 | | 3-Sep-09 | 11.79 | 11.93 | 11.78 | 11.93 | 111,300 | 11.71 | | 2-Sep-09 | 11.66 | 11.89 | 11.52 | 11.72 | 166,700 | 11.51 | | 1-Sep-09 | 12.09 | 12.31 | 11.70 | 11.77 | 255,400 | 11.55 | | 31-Aug-09 | 12.10 | 12.15 | 11.83 | 12.10 | 234,400 | 11.88 | | 28-Aug-09 | 12.07 | 12.18 | 11.80 | 12.08 | 173,200 | 11.86 | | 27-Aug-09 | 11.93 | 12.10 | 11.56 | 12.05 | 336,300 | 11.83 | | 27-Aug-09 | $ 0.079 Dividend | | 26-Aug-09 | 12.30 | 12.30 | 11.91 | 12.08 | 364,600 | 11.78 | | 25-Aug-09 | 12.53 | 12.53 | 12.01 | 12.23 | 662,700 | 11.93 | | * Close price adjusted for dividends and splits. |
|
| |
|