| Date | Open | High | Low | Close | Volume | Adj Close* | | 9-Feb-10 | 14.19 | 14.19 | 13.88 | 13.94 | 55,300 | 13.94 | | 8-Feb-10 | 14.28 | 14.35 | 14.01 | 14.01 | 43,700 | 14.01 | | 5-Feb-10 | 14.39 | 14.39 | 14.14 | 14.17 | 62,100 | 14.17 | | 4-Feb-10 | 14.40 | 14.40 | 14.28 | 14.30 | 41,900 | 14.30 | | 3-Feb-10 | 14.25 | 14.40 | 14.25 | 14.35 | 35,400 | 14.35 | | 2-Feb-10 | 14.37 | 14.45 | 14.27 | 14.45 | 37,300 | 14.45 | | 1-Feb-10 | 14.11 | 14.32 | 14.09 | 14.24 | 77,000 | 14.24 | | 29-Jan-10 | 14.55 | 15.10 | 13.99 | 14.16 | 165,700 | 14.16 | | 28-Jan-10 | 14.67 | 14.69 | 14.48 | 14.48 | 81,600 | 14.48 | | 27-Jan-10 | 14.65 | 14.74 | 14.54 | 14.54 | 102,500 | 14.54 | | 26-Jan-10 | 14.49 | 14.68 | 14.47 | 14.55 | 90,500 | 14.55 | | 25-Jan-10 | 14.04 | 14.47 | 14.00 | 14.43 | 79,200 | 14.43 | | 22-Jan-10 | 13.76 | 14.04 | 13.76 | 14.04 | 52,400 | 14.04 | | 21-Jan-10 | 13.92 | 13.96 | 13.69 | 13.86 | 84,200 | 13.86 | | 20-Jan-10 | 13.75 | 13.91 | 13.75 | 13.91 | 20,800 | 13.91 | | 19-Jan-10 | 13.81 | 13.88 | 13.78 | 13.83 | 39,300 | 13.83 | | 15-Jan-10 | 13.75 | 13.77 | 13.68 | 13.75 | 19,600 | 13.75 | | 14-Jan-10 | 13.74 | 13.79 | 13.71 | 13.73 | 37,700 | 13.73 | | 13-Jan-10 | 13.76 | 13.76 | 13.70 | 13.71 | 25,700 | 13.71 | | 12-Jan-10 | 13.79 | 13.80 | 13.68 | 13.68 | 34,300 | 13.68 | | 11-Jan-10 | 13.82 | 13.83 | 13.74 | 13.76 | 39,200 | 13.76 | | 8-Jan-10 | 13.73 | 13.80 | 13.69 | 13.80 | 37,700 | 13.80 | | 7-Jan-10 | 13.68 | 13.69 | 13.61 | 13.62 | 23,000 | 13.62 | | 6-Jan-10 | 13.60 | 13.64 | 13.55 | 13.58 | 30,300 | 13.58 | | 5-Jan-10 | 13.82 | 13.88 | 13.52 | 13.59 | 73,800 | 13.59 | | 4-Jan-10 | 13.96 | 13.99 | 13.71 | 13.71 | 27,700 | 13.71 | | 31-Dec-09 | 13.99 | 13.99 | 13.73 | 13.73 | 36,300 | 13.73 | | 30-Dec-09 | 14.04 | 14.17 | 13.96 | 13.96 | 38,600 | 13.96 | | 29-Dec-09 | 14.03 | 14.04 | 13.82 | 14.00 | 49,500 | 14.00 | | 29-Dec-09 | $ 0.075 Cash Dividend | | 28-Dec-09 | 13.96 | 14.06 | 13.93 | 13.94 | 41,100 | 13.86 | | 24-Dec-09 | 13.84 | 13.95 | 13.80 | 13.95 | 16,200 | 13.87 | | 23-Dec-09 | 13.75 | 13.81 | 13.71 | 13.77 | 37,100 | 13.70 | | 22-Dec-09 | 13.74 | 13.75 | 13.55 | 13.75 | 68,200 | 13.68 | | 21-Dec-09 | 13.73 | 13.74 | 13.64 | 13.68 | 42,100 | 13.61 | | 18-Dec-09 | 13.76 | 13.77 | 13.50 | 13.69 | 87,500 | 13.62 | | 17-Dec-09 | 13.66 | 13.79 | 13.58 | 13.66 | 59,500 | 13.59 | | 16-Dec-09 | 13.62 | 13.69 | 13.48 | 13.69 | 55,800 | 13.62 | | 15-Dec-09 | 13.59 | 13.60 | 13.51 | 13.55 | 58,000 | 13.48 | | 14-Dec-09 | 13.49 | 13.58 | 13.48 | 13.58 | 40,900 | 13.51 | | 11-Dec-09 | 13.29 | 13.45 | 13.25 | 13.45 | 40,200 | 13.38 | | 11-Dec-09 | $ 0.075 Cash Dividend | | 10-Dec-09 | 13.25 | 13.32 | 13.22 | 13.32 | 51,100 | 13.17 | | 9-Dec-09 | 13.20 | 13.32 | 13.20 | 13.22 | 36,500 | 13.07 | | 8-Dec-09 | 13.21 | 13.33 | 13.20 | 13.30 | 51,500 | 13.15 | | 7-Dec-09 | 13.20 | 13.40 | 13.20 | 13.40 | 60,800 | 13.25 | | 4-Dec-09 | 13.15 | 13.35 | 13.15 | 13.33 | 58,000 | 13.18 | | 3-Dec-09 | 13.09 | 13.19 | 13.09 | 13.12 | 28,600 | 12.98 | | 2-Dec-09 | 12.89 | 13.10 | 12.89 | 13.10 | 47,700 | 12.96 | | 1-Dec-09 | 12.81 | 12.96 | 12.81 | 12.93 | 32,300 | 12.79 | | 30-Nov-09 | 12.74 | 12.89 | 12.74 | 12.87 | 40,400 | 12.73 | | 27-Nov-09 | 12.71 | 12.87 | 12.71 | 12.87 | 15,200 | 12.73 | | 25-Nov-09 | 12.92 | 12.98 | 12.81 | 12.89 | 95,800 | 12.75 | | 24-Nov-09 | 12.88 | 12.88 | 12.78 | 12.86 | 63,500 | 12.72 | | 23-Nov-09 | 12.74 | 12.87 | 12.74 | 12.79 | 28,300 | 12.65 | | 20-Nov-09 | 12.54 | 12.66 | 12.53 | 12.66 | 34,700 | 12.52 | | 19-Nov-09 | 12.52 | 12.53 | 12.47 | 12.48 | 62,400 | 12.34 | | 18-Nov-09 | 12.44 | 12.57 | 12.44 | 12.50 | 66,900 | 12.36 | | 17-Nov-09 | 12.50 | 12.57 | 12.49 | 12.55 | 38,700 | 12.41 | | 16-Nov-09 | 12.45 | 12.45 | 12.40 | 12.45 | 39,800 | 12.31 | | 13-Nov-09 | 12.40 | 12.47 | 12.39 | 12.40 | 65,600 | 12.26 | | 12-Nov-09 | 12.38 | 12.38 | 12.31 | 12.34 | 36,600 | 12.20 | | 11-Nov-09 | 12.22 | 12.33 | 12.16 | 12.33 | 76,700 | 12.19 | | 10-Nov-09 | 12.25 | 12.26 | 12.11 | 12.21 | 8,100 | 12.08 | | 10-Nov-09 | $ 0.081 Cash Dividend | | 9-Nov-09 | 12.28 | 12.29 | 12.20 | 12.25 | 38,700 | 12.04 | | 6-Nov-09 | 12.18 | 12.18 | 12.05 | 12.16 | 45,400 | 11.95 | | 5-Nov-09 | 12.14 | 12.15 | 12.00 | 12.08 | 24,100 | 11.87 | | 4-Nov-09 | 11.96 | 12.08 | 11.96 | 12.04 | 45,700 | 11.83 | | * Close price adjusted for dividends and splits. |
|
| |
|