| Date | Open | High | Low | Close | Volume | Adj Close* | | 25-Nov-09 | 12.08 | 12.16 | 12.08 | 12.16 | 29,300 | 12.16 | | 24-Nov-09 | 12.08 | 12.13 | 12.07 | 12.13 | 28,900 | 12.13 | | 23-Nov-09 | 12.04 | 12.10 | 12.02 | 12.06 | 28,100 | 12.06 | | 20-Nov-09 | 12.08 | 12.08 | 12.05 | 12.05 | 18,300 | 12.05 | | 19-Nov-09 | 12.08 | 12.09 | 12.03 | 12.09 | 32,100 | 12.09 | | 18-Nov-09 | 12.06 | 12.10 | 12.05 | 12.07 | 30,800 | 12.07 | | 17-Nov-09 | 12.08 | 12.11 | 12.06 | 12.08 | 26,400 | 12.08 | | 16-Nov-09 | 11.97 | 12.10 | 11.97 | 12.05 | 25,900 | 12.05 | | 13-Nov-09 | 11.86 | 12.01 | 11.86 | 11.97 | 25,600 | 11.97 | | 12-Nov-09 | 11.93 | 11.98 | 11.85 | 11.90 | 58,200 | 11.90 | | 11-Nov-09 | 12.25 | 12.25 | 11.96 | 12.03 | 55,300 | 12.03 | | 10-Nov-09 | 12.19 | 12.32 | 12.15 | 12.20 | 20,800 | 12.20 | | 10-Nov-09 | $ 0.076 Dividend | | 9-Nov-09 | 12.35 | 12.35 | 12.19 | 12.28 | 35,300 | 12.20 | | 6-Nov-09 | 12.14 | 12.30 | 12.08 | 12.29 | 23,900 | 12.21 | | 5-Nov-09 | 12.14 | 12.20 | 12.03 | 12.14 | 25,500 | 12.06 | | 4-Nov-09 | 11.96 | 12.08 | 11.91 | 12.01 | 47,800 | 11.94 | | 3-Nov-09 | 11.93 | 12.02 | 11.93 | 11.95 | 26,300 | 11.88 | | 2-Nov-09 | 12.12 | 12.14 | 11.95 | 11.95 | 30,700 | 11.88 | | 30-Oct-09 | 12.21 | 12.21 | 12.00 | 12.02 | 48,100 | 11.95 | | 29-Oct-09 | 12.38 | 12.38 | 12.12 | 12.14 | 37,500 | 12.06 | | 28-Oct-09 | 12.42 | 12.47 | 12.30 | 12.34 | 37,400 | 12.26 | | 27-Oct-09 | 12.28 | 12.39 | 12.24 | 12.39 | 31,200 | 12.31 | | 26-Oct-09 | 12.28 | 12.43 | 12.28 | 12.31 | 33,700 | 12.23 | | 23-Oct-09 | 12.33 | 12.35 | 12.26 | 12.31 | 29,300 | 12.23 | | 22-Oct-09 | 12.33 | 12.39 | 12.23 | 12.33 | 40,200 | 12.25 | | 21-Oct-09 | 12.33 | 12.37 | 12.24 | 12.32 | 23,200 | 12.24 | | 20-Oct-09 | 12.22 | 12.68 | 12.17 | 12.37 | 157,300 | 12.29 | | 19-Oct-09 | 12.15 | 12.20 | 12.13 | 12.19 | 52,400 | 12.11 | | 16-Oct-09 | 11.96 | 12.22 | 11.85 | 12.12 | 40,400 | 12.04 | | 15-Oct-09 | 12.10 | 12.10 | 11.40 | 11.96 | 121,600 | 11.89 | | 14-Oct-09 | 12.54 | 12.61 | 12.03 | 12.14 | 62,100 | 12.06 | | 13-Oct-09 | 12.27 | 12.60 | 12.27 | 12.49 | 61,000 | 12.41 | | 13-Oct-09 | $ 0.076 Dividend | | 12-Oct-09 | 12.70 | 12.70 | 12.21 | 12.35 | 99,000 | 12.20 | | 9-Oct-09 | 12.90 | 12.90 | 12.65 | 12.73 | 65,400 | 12.57 | | 8-Oct-09 | 12.91 | 12.91 | 12.79 | 12.86 | 31,800 | 12.70 | | 7-Oct-09 | 13.00 | 13.02 | 12.87 | 12.88 | 33,200 | 12.72 | | 6-Oct-09 | 12.92 | 13.13 | 12.89 | 13.03 | 34,900 | 12.87 | | 5-Oct-09 | 12.73 | 12.95 | 12.73 | 12.94 | 62,200 | 12.78 | | 2-Oct-09 | 12.73 | 12.78 | 12.64 | 12.77 | 33,100 | 12.61 | | 1-Oct-09 | 12.82 | 12.82 | 12.69 | 12.72 | 17,100 | 12.56 | | 30-Sep-09 | 12.78 | 12.82 | 12.70 | 12.78 | 23,400 | 12.62 | | 29-Sep-09 | 12.59 | 12.76 | 12.59 | 12.76 | 24,700 | 12.60 | | 28-Sep-09 | 12.52 | 12.68 | 12.52 | 12.67 | 28,900 | 12.51 | | 25-Sep-09 | 12.61 | 12.72 | 12.53 | 12.60 | 49,900 | 12.44 | | 24-Sep-09 | 12.71 | 12.79 | 12.68 | 12.76 | 35,000 | 12.60 | | 23-Sep-09 | 12.71 | 12.85 | 12.71 | 12.77 | 37,700 | 12.61 | | 22-Sep-09 | 12.74 | 12.82 | 12.69 | 12.76 | 41,900 | 12.60 | | 21-Sep-09 | 12.76 | 12.82 | 12.70 | 12.78 | 13,000 | 12.62 | | 18-Sep-09 | 12.66 | 12.85 | 12.66 | 12.84 | 25,800 | 12.68 | | 17-Sep-09 | 12.70 | 12.78 | 12.68 | 12.73 | 27,500 | 12.57 | | 16-Sep-09 | 12.72 | 12.76 | 12.65 | 12.70 | 28,500 | 12.54 | | 15-Sep-09 | 12.90 | 12.99 | 12.70 | 12.80 | 48,700 | 12.64 | | 14-Sep-09 | 12.92 | 12.94 | 12.77 | 12.86 | 42,500 | 12.70 | | 11-Sep-09 | 13.21 | 13.21 | 12.84 | 13.02 | 30,400 | 12.86 | | 11-Sep-09 | $ 0.076 Dividend | | 10-Sep-09 | 13.12 | 13.44 | 13.11 | 13.29 | 30,700 | 13.05 | | 9-Sep-09 | 13.16 | 13.27 | 12.99 | 13.17 | 30,800 | 12.93 | | 8-Sep-09 | 12.82 | 13.20 | 12.82 | 13.01 | 42,800 | 12.78 | | 4-Sep-09 | 12.60 | 12.93 | 12.60 | 12.76 | 27,900 | 12.53 | | 3-Sep-09 | 12.47 | 12.66 | 12.47 | 12.63 | 22,100 | 12.40 | | 2-Sep-09 | 12.51 | 12.69 | 12.43 | 12.47 | 26,300 | 12.25 | | 1-Sep-09 | 12.46 | 12.56 | 12.41 | 12.46 | 55,100 | 12.24 | | 31-Aug-09 | 12.55 | 12.68 | 12.44 | 12.50 | 28,500 | 12.28 | | 28-Aug-09 | 12.47 | 12.57 | 12.47 | 12.55 | 14,300 | 12.32 | | 27-Aug-09 | 12.41 | 12.55 | 12.40 | 12.46 | 21,200 | 12.24 | | 26-Aug-09 | 12.73 | 12.75 | 12.31 | 12.40 | 33,800 | 12.18 | | 25-Aug-09 | 12.58 | 12.96 | 12.58 | 12.71 | 67,500 | 12.48 | | * Close price adjusted for dividends and splits. |
|
| |
|