| Date | Open | High | Low | Close | Volume | Adj Close* | | 24-Nov-09 | 14.13 | 14.13 | 13.94 | 14.06 | 152,300 | 14.06 | | 23-Nov-09 | 14.02 | 14.23 | 14.02 | 14.09 | 101,600 | 14.09 | | 20-Nov-09 | 13.81 | 13.89 | 13.79 | 13.88 | 56,000 | 13.88 | | 19-Nov-09 | 14.00 | 14.00 | 13.81 | 13.97 | 92,300 | 13.97 | | 18-Nov-09 | 14.15 | 14.18 | 14.05 | 14.11 | 66,900 | 14.11 | | 17-Nov-09 | 14.04 | 14.12 | 13.96 | 14.11 | 106,900 | 14.11 | | 16-Nov-09 | 13.95 | 14.17 | 13.95 | 14.10 | 62,500 | 14.10 | | 13-Nov-09 | 13.83 | 13.94 | 13.79 | 13.90 | 62,100 | 13.90 | | 12-Nov-09 | 13.91 | 13.97 | 13.74 | 13.76 | 80,500 | 13.76 | | 11-Nov-09 | 13.93 | 14.00 | 13.89 | 13.94 | 51,900 | 13.94 | | 10-Nov-09 | 13.84 | 13.96 | 13.84 | 13.91 | 50,300 | 13.91 | | 9-Nov-09 | 13.75 | 13.97 | 13.70 | 13.97 | 69,700 | 13.97 | | 6-Nov-09 | 13.54 | 13.58 | 13.45 | 13.54 | 47,600 | 13.54 | | 5-Nov-09 | 13.55 | 13.59 | 13.48 | 13.56 | 53,900 | 13.56 | | 4-Nov-09 | 13.38 | 13.57 | 13.38 | 13.40 | 75,100 | 13.40 | | 3-Nov-09 | 13.18 | 13.34 | 13.04 | 13.31 | 248,500 | 13.31 | | 2-Nov-09 | 13.25 | 13.43 | 13.13 | 13.26 | 60,200 | 13.26 | | 30-Oct-09 | 13.53 | 13.56 | 13.11 | 13.20 | 179,300 | 13.20 | | 29-Oct-09 | 13.42 | 13.66 | 13.39 | 13.62 | 69,400 | 13.62 | | 28-Oct-09 | 13.40 | 13.46 | 13.17 | 13.18 | 184,800 | 13.18 | | 27-Oct-09 | 13.73 | 13.75 | 13.52 | 13.53 | 80,600 | 13.53 | | 26-Oct-09 | 13.88 | 14.05 | 13.62 | 13.64 | 81,400 | 13.64 | | 23-Oct-09 | 14.16 | 14.16 | 13.84 | 13.87 | 57,700 | 13.87 | | 22-Oct-09 | 14.01 | 14.17 | 13.93 | 14.16 | 70,400 | 14.16 | | 21-Oct-09 | 14.02 | 14.26 | 14.01 | 14.02 | 76,500 | 14.02 | | 20-Oct-09 | 14.19 | 14.21 | 13.99 | 14.06 | 118,700 | 14.06 | | 19-Oct-09 | 14.14 | 14.25 | 14.03 | 14.19 | 92,900 | 14.19 | | 16-Oct-09 | 14.03 | 14.06 | 13.92 | 14.03 | 81,800 | 14.03 | | 15-Oct-09 | 14.19 | 14.19 | 14.08 | 14.13 | 39,100 | 14.13 | | 14-Oct-09 | 14.10 | 14.22 | 14.07 | 14.14 | 103,200 | 14.14 | | 13-Oct-09 | 13.95 | 13.95 | 13.76 | 13.87 | 69,400 | 13.87 | | 12-Oct-09 | 13.89 | 13.98 | 13.85 | 13.92 | 60,300 | 13.92 | | 9-Oct-09 | 13.86 | 13.87 | 13.76 | 13.83 | 50,800 | 13.83 | | 8-Oct-09 | 13.75 | 13.92 | 13.75 | 13.85 | 63,600 | 13.85 | | 7-Oct-09 | 13.60 | 13.67 | 13.55 | 13.62 | 64,300 | 13.62 | | 6-Oct-09 | 13.48 | 13.70 | 13.48 | 13.59 | 120,700 | 13.59 | | 5-Oct-09 | 13.17 | 13.44 | 13.13 | 13.40 | 51,500 | 13.40 | | 2-Oct-09 | 13.09 | 13.21 | 13.01 | 13.13 | 86,800 | 13.13 | | 1-Oct-09 | 13.54 | 13.60 | 13.23 | 13.23 | 124,100 | 13.23 | | 30-Sep-09 | 13.71 | 13.73 | 13.48 | 13.60 | 74,500 | 13.60 | | 29-Sep-09 | 13.64 | 13.66 | 13.54 | 13.63 | 83,000 | 13.63 | | 28-Sep-09 | 13.50 | 13.71 | 13.43 | 13.62 | 87,900 | 13.62 | | 25-Sep-09 | 13.42 | 13.53 | 13.38 | 13.43 | 50,800 | 13.43 | | 24-Sep-09 | 13.77 | 13.82 | 13.40 | 13.45 | 65,400 | 13.45 | | 23-Sep-09 | 13.93 | 14.03 | 13.77 | 13.78 | 60,100 | 13.78 | | 22-Sep-09 | 13.81 | 13.93 | 13.81 | 13.89 | 56,000 | 13.89 | | 21-Sep-09 | 13.76 | 14.50 | 13.58 | 13.72 | 60,600 | 13.72 | | 18-Sep-09 | 13.99 | 13.99 | 13.80 | 13.91 | 74,500 | 13.91 | | 18-Sep-09 | $ 0.071 Dividend | | 17-Sep-09 | 13.94 | 14.02 | 13.83 | 13.92 | 100,900 | 13.85 | | 16-Sep-09 | 13.96 | 13.98 | 13.78 | 13.95 | 116,500 | 13.88 | | 15-Sep-09 | 13.54 | 13.82 | 13.54 | 13.79 | 109,300 | 13.72 | | 14-Sep-09 | 13.47 | 13.66 | 13.42 | 13.63 | 87,700 | 13.56 | | 11-Sep-09 | 13.62 | 13.71 | 13.54 | 13.65 | 81,800 | 13.58 | | 10-Sep-09 | 13.45 | 13.66 | 13.40 | 13.66 | 92,700 | 13.59 | | 9-Sep-09 | 13.47 | 13.53 | 13.39 | 13.45 | 124,100 | 13.38 | | 8-Sep-09 | 13.38 | 13.49 | 13.29 | 13.39 | 79,000 | 13.32 | | 4-Sep-09 | 12.92 | 13.13 | 12.84 | 13.13 | 74,100 | 13.06 | | 3-Sep-09 | 12.72 | 12.90 | 12.69 | 12.87 | 202,600 | 12.80 | | 2-Sep-09 | 12.63 | 12.78 | 12.60 | 12.67 | 333,000 | 12.61 | | 1-Sep-09 | 12.93 | 13.14 | 12.70 | 12.73 | 153,700 | 12.67 | | 31-Aug-09 | 13.05 | 13.09 | 13.00 | 13.06 | 102,800 | 12.99 | | 28-Aug-09 | 13.27 | 13.37 | 13.15 | 13.19 | 66,200 | 13.12 | | 27-Aug-09 | 13.25 | 13.28 | 13.00 | 13.23 | 80,300 | 13.16 | | 26-Aug-09 | 13.23 | 13.27 | 13.04 | 13.18 | 141,200 | 13.11 | | 25-Aug-09 | 13.33 | 13.35 | 13.13 | 13.26 | 78,200 | 13.19 | | 24-Aug-09 | 13.24 | 13.30 | 13.10 | 13.16 | 72,300 | 13.09 | | * Close price adjusted for dividends and splits. |
|
| |
|