| Date | Open | High | Low | Close | Volume | Adj Close* | | 24-Nov-09 | 10.40 | 10.44 | 10.38 | 10.43 | 80,000 | 10.43 | | 23-Nov-09 | 10.39 | 10.47 | 10.32 | 10.46 | 101,900 | 10.46 | | 20-Nov-09 | 10.24 | 10.39 | 10.23 | 10.37 | 85,200 | 10.37 | | 19-Nov-09 | 10.20 | 10.31 | 10.19 | 10.31 | 166,500 | 10.31 | | 18-Nov-09 | 10.07 | 10.23 | 10.07 | 10.19 | 156,500 | 10.19 | | 17-Nov-09 | 10.05 | 10.16 | 10.04 | 10.15 | 159,000 | 10.15 | | 16-Nov-09 | 10.04 | 10.20 | 9.99 | 10.05 | 102,700 | 10.05 | | 13-Nov-09 | 10.05 | 10.15 | 10.00 | 10.11 | 90,200 | 10.11 | | 12-Nov-09 | 10.10 | 10.17 | 10.02 | 10.04 | 193,900 | 10.04 | | 11-Nov-09 | 10.31 | 10.31 | 10.10 | 10.13 | 153,600 | 10.13 | | 10-Nov-09 | 10.38 | 10.39 | 10.25 | 10.27 | 107,300 | 10.27 | | 9-Nov-09 | 10.24 | 10.37 | 10.20 | 10.37 | 116,000 | 10.37 | | 9-Nov-09 | $ 0.065 Dividend | | 6-Nov-09 | 10.16 | 10.33 | 10.16 | 10.30 | 84,900 | 10.23 | | 5-Nov-09 | 10.27 | 10.30 | 10.02 | 10.18 | 307,500 | 10.12 | | 4-Nov-09 | 10.23 | 10.32 | 10.21 | 10.26 | 71,500 | 10.20 | | 3-Nov-09 | 10.14 | 10.31 | 10.14 | 10.27 | 116,200 | 10.21 | | 2-Nov-09 | 10.31 | 10.32 | 10.16 | 10.24 | 118,800 | 10.18 | | 30-Oct-09 | 10.20 | 10.21 | 10.08 | 10.14 | 111,300 | 10.08 | | 29-Oct-09 | 10.25 | 10.26 | 10.09 | 10.18 | 193,500 | 10.12 | | 28-Oct-09 | 10.42 | 10.47 | 10.25 | 10.27 | 114,300 | 10.21 | | 27-Oct-09 | 10.49 | 10.55 | 10.36 | 10.47 | 149,900 | 10.40 | | 26-Oct-09 | 10.60 | 10.69 | 10.55 | 10.57 | 79,200 | 10.50 | | 23-Oct-09 | 10.63 | 10.70 | 10.55 | 10.61 | 71,000 | 10.54 | | 22-Oct-09 | 10.53 | 10.60 | 10.46 | 10.58 | 93,300 | 10.51 | | 21-Oct-09 | 10.77 | 10.79 | 10.45 | 10.51 | 187,200 | 10.44 | | 20-Oct-09 | 10.74 | 10.83 | 10.70 | 10.75 | 120,200 | 10.68 | | 19-Oct-09 | 10.68 | 10.75 | 10.54 | 10.72 | 188,400 | 10.65 | | 16-Oct-09 | 10.25 | 10.64 | 10.20 | 10.58 | 129,300 | 10.51 | | 15-Oct-09 | 10.16 | 10.35 | 9.90 | 10.17 | 372,200 | 10.11 | | 14-Oct-09 | 10.65 | 10.65 | 10.08 | 10.22 | 316,500 | 10.16 | | 13-Oct-09 | 10.33 | 10.79 | 10.24 | 10.67 | 404,000 | 10.60 | | 12-Oct-09 | 11.27 | 11.38 | 10.52 | 10.66 | 373,300 | 10.59 | | 9-Oct-09 | 11.86 | 11.86 | 11.19 | 11.25 | 171,100 | 11.18 | | 8-Oct-09 | 11.80 | 11.90 | 11.78 | 11.84 | 90,500 | 11.77 | | 8-Oct-09 | $ 0.065 Dividend | | 7-Oct-09 | 11.71 | 11.98 | 11.71 | 11.80 | 96,400 | 11.66 | | 6-Oct-09 | 11.64 | 11.88 | 11.58 | 11.74 | 132,400 | 11.60 | | 5-Oct-09 | 11.29 | 11.68 | 11.29 | 11.64 | 109,000 | 11.50 | | 2-Oct-09 | 11.19 | 11.40 | 11.19 | 11.39 | 116,100 | 11.26 | | 1-Oct-09 | 11.19 | 11.29 | 11.19 | 11.28 | 70,400 | 11.15 | | 30-Sep-09 | 11.16 | 11.32 | 11.16 | 11.23 | 71,500 | 11.10 | | 29-Sep-09 | 11.30 | 11.35 | 11.20 | 11.28 | 93,700 | 11.15 | | 28-Sep-09 | 11.09 | 11.25 | 10.99 | 11.24 | 95,700 | 11.11 | | 25-Sep-09 | 11.07 | 11.28 | 11.07 | 11.13 | 106,100 | 11.00 | | 24-Sep-09 | 11.37 | 11.38 | 10.91 | 11.18 | 158,200 | 11.05 | | 23-Sep-09 | 11.37 | 11.43 | 11.26 | 11.34 | 104,800 | 11.21 | | 22-Sep-09 | 11.39 | 11.47 | 11.30 | 11.39 | 162,200 | 11.26 | | 21-Sep-09 | 11.39 | 11.41 | 11.31 | 11.35 | 95,400 | 11.22 | | 18-Sep-09 | 11.37 | 11.40 | 11.26 | 11.40 | 82,900 | 11.27 | | 17-Sep-09 | 11.27 | 11.34 | 11.19 | 11.34 | 92,300 | 11.21 | | 16-Sep-09 | 11.27 | 11.27 | 11.18 | 11.24 | 84,100 | 11.11 | | 15-Sep-09 | 11.02 | 11.25 | 11.02 | 11.21 | 114,100 | 11.08 | | 14-Sep-09 | 10.90 | 11.02 | 10.87 | 11.01 | 84,700 | 10.88 | | 11-Sep-09 | 10.71 | 10.95 | 10.71 | 10.95 | 78,700 | 10.82 | | 10-Sep-09 | 10.66 | 10.86 | 10.59 | 10.72 | 107,200 | 10.59 | | 9-Sep-09 | 10.88 | 10.94 | 10.62 | 10.64 | 91,200 | 10.51 | | 9-Sep-09 | $ 0.065 Dividend | | 8-Sep-09 | 10.87 | 10.95 | 10.83 | 10.95 | 121,700 | 10.76 | | 4-Sep-09 | 10.65 | 10.87 | 10.64 | 10.85 | 127,700 | 10.66 | | 3-Sep-09 | 10.40 | 10.61 | 10.40 | 10.60 | 104,800 | 10.41 | | 2-Sep-09 | 10.48 | 10.50 | 10.43 | 10.50 | 72,700 | 10.31 | | 1-Sep-09 | 10.47 | 10.52 | 10.38 | 10.43 | 132,300 | 10.25 | | 31-Aug-09 | 10.38 | 10.45 | 10.35 | 10.40 | 77,100 | 10.22 | | 28-Aug-09 | 10.24 | 10.39 | 10.24 | 10.37 | 83,300 | 10.19 | | 27-Aug-09 | 10.27 | 10.31 | 10.20 | 10.31 | 75,800 | 10.13 | | 26-Aug-09 | 10.30 | 10.45 | 10.22 | 10.22 | 99,500 | 10.04 | | 25-Aug-09 | 10.33 | 10.33 | 10.12 | 10.30 | 118,400 | 10.12 | | 24-Aug-09 | 10.06 | 10.27 | 10.06 | 10.20 | 162,300 | 10.02 | | * Close price adjusted for dividends and splits. |
|
| |
|