| Date | Open | High | Low | Close | Volume | Adj Close* | | 9-Feb-10 | 10.33 | 10.49 | 10.30 | 10.49 | 120,900 | 10.49 | | 8-Feb-10 | 10.25 | 10.42 | 10.20 | 10.29 | 215,400 | 10.29 | | 5-Feb-10 | 10.53 | 10.58 | 10.04 | 10.31 | 346,600 | 10.31 | | 4-Feb-10 | 10.80 | 10.80 | 10.56 | 10.57 | 148,700 | 10.57 | | 3-Feb-10 | 10.80 | 10.85 | 10.74 | 10.84 | 83,300 | 10.84 | | 2-Feb-10 | 10.67 | 10.80 | 10.67 | 10.80 | 109,400 | 10.80 | | 1-Feb-10 | 10.52 | 10.70 | 10.52 | 10.70 | 99,200 | 10.70 | | 29-Jan-10 | 10.64 | 10.71 | 10.50 | 10.52 | 131,900 | 10.52 | | 28-Jan-10 | 10.68 | 10.72 | 10.61 | 10.63 | 120,900 | 10.63 | | 27-Jan-10 | 10.65 | 10.65 | 10.58 | 10.65 | 89,200 | 10.65 | | 26-Jan-10 | 10.71 | 10.71 | 10.60 | 10.62 | 143,900 | 10.62 | | 25-Jan-10 | 10.76 | 10.76 | 10.56 | 10.68 | 234,900 | 10.68 | | 22-Jan-10 | 10.79 | 10.81 | 10.74 | 10.76 | 101,300 | 10.76 | | 21-Jan-10 | 10.85 | 10.85 | 10.77 | 10.81 | 109,700 | 10.81 | | 20-Jan-10 | 10.81 | 10.82 | 10.75 | 10.81 | 126,400 | 10.81 | | 19-Jan-10 | 10.81 | 10.88 | 10.80 | 10.86 | 109,500 | 10.86 | | 15-Jan-10 | 10.77 | 10.83 | 10.75 | 10.81 | 101,800 | 10.81 | | 14-Jan-10 | 10.82 | 10.82 | 10.73 | 10.81 | 97,300 | 10.81 | | 13-Jan-10 | 10.76 | 10.82 | 10.73 | 10.81 | 86,200 | 10.81 | | 12-Jan-10 | 10.74 | 10.82 | 10.72 | 10.80 | 108,900 | 10.80 | | 11-Jan-10 | 10.73 | 10.84 | 10.73 | 10.83 | 91,200 | 10.83 | | 8-Jan-10 | 10.61 | 10.73 | 10.61 | 10.70 | 73,700 | 10.70 | | 7-Jan-10 | 10.59 | 10.66 | 10.58 | 10.65 | 83,100 | 10.65 | | 6-Jan-10 | 10.58 | 10.63 | 10.55 | 10.62 | 97,500 | 10.62 | | 5-Jan-10 | 10.52 | 10.62 | 10.50 | 10.61 | 112,400 | 10.61 | | 4-Jan-10 | 10.48 | 10.50 | 10.38 | 10.49 | 189,700 | 10.49 | | 31-Dec-09 | 10.40 | 10.49 | 10.36 | 10.48 | 139,700 | 10.48 | | 30-Dec-09 | 10.47 | 10.50 | 10.39 | 10.40 | 97,700 | 10.40 | | 29-Dec-09 | 10.60 | 10.61 | 10.50 | 10.50 | 63,800 | 10.50 | | 29-Dec-09 | $ 0.088 Cash Dividend | | 28-Dec-09 | 10.74 | 10.74 | 10.59 | 10.68 | 92,400 | 10.59 | | 24-Dec-09 | 10.67 | 10.74 | 10.58 | 10.74 | 47,200 | 10.65 | | 23-Dec-09 | 10.57 | 10.69 | 10.56 | 10.58 | 103,600 | 10.49 | | 22-Dec-09 | 10.56 | 10.62 | 10.48 | 10.60 | 83,700 | 10.51 | | 21-Dec-09 | 10.53 | 10.58 | 10.48 | 10.51 | 101,500 | 10.42 | | 18-Dec-09 | 10.53 | 10.53 | 10.44 | 10.44 | 97,900 | 10.35 | | 17-Dec-09 | 10.46 | 10.47 | 10.39 | 10.44 | 65,700 | 10.35 | | 16-Dec-09 | 10.47 | 10.52 | 10.40 | 10.45 | 93,100 | 10.36 | | 15-Dec-09 | 10.47 | 10.48 | 10.42 | 10.48 | 87,000 | 10.39 | | 14-Dec-09 | 10.54 | 10.62 | 10.45 | 10.47 | 106,300 | 10.38 | | 11-Dec-09 | 10.36 | 10.49 | 10.36 | 10.49 | 99,200 | 10.40 | | 11-Dec-09 | $ 0.088 Cash Dividend | | 10-Dec-09 | 10.39 | 10.47 | 10.37 | 10.43 | 76,700 | 10.26 | | 9-Dec-09 | 10.33 | 10.35 | 10.30 | 10.35 | 64,000 | 10.18 | | 8-Dec-09 | 10.34 | 10.37 | 10.29 | 10.36 | 67,800 | 10.19 | | 7-Dec-09 | 10.26 | 10.40 | 10.26 | 10.39 | 80,500 | 10.22 | | 4-Dec-09 | 10.29 | 10.33 | 10.22 | 10.31 | 138,400 | 10.14 | | 3-Dec-09 | 10.23 | 10.29 | 10.20 | 10.24 | 114,200 | 10.07 | | 2-Dec-09 | 10.19 | 10.25 | 10.18 | 10.20 | 106,000 | 10.03 | | 1-Dec-09 | 10.08 | 10.21 | 10.08 | 10.19 | 71,800 | 10.02 | | 30-Nov-09 | 10.09 | 10.15 | 10.07 | 10.07 | 54,800 | 9.90 | | 27-Nov-09 | 10.08 | 10.15 | 10.02 | 10.10 | 67,400 | 9.93 | | 25-Nov-09 | 10.16 | 10.21 | 10.15 | 10.18 | 76,400 | 10.01 | | 24-Nov-09 | 10.07 | 10.12 | 10.07 | 10.10 | 53,700 | 9.93 | | 23-Nov-09 | 10.14 | 10.14 | 10.04 | 10.07 | 96,300 | 9.90 | | 20-Nov-09 | 9.94 | 10.02 | 9.92 | 10.02 | 56,600 | 9.85 | | 19-Nov-09 | 9.99 | 10.00 | 9.94 | 9.95 | 82,500 | 9.78 | | 18-Nov-09 | 10.02 | 10.03 | 9.98 | 10.00 | 61,800 | 9.83 | | 17-Nov-09 | 10.02 | 10.06 | 9.99 | 9.99 | 109,700 | 9.82 | | 16-Nov-09 | 10.05 | 10.08 | 9.99 | 10.01 | 80,000 | 9.84 | | 13-Nov-09 | 10.07 | 10.07 | 9.96 | 10.01 | 105,900 | 9.84 | | 12-Nov-09 | 10.02 | 10.12 | 10.00 | 10.00 | 92,600 | 9.83 | | 11-Nov-09 | 10.14 | 10.14 | 10.01 | 10.05 | 101,600 | 9.88 | | 10-Nov-09 | 10.14 | 10.14 | 9.99 | 10.02 | 8,800 | 9.85 | | 10-Nov-09 | $ 0.088 Cash Dividend | | 9-Nov-09 | 10.04 | 10.19 | 10.01 | 10.17 | 145,100 | 9.91 | | 6-Nov-09 | 9.88 | 9.98 | 9.87 | 9.97 | 55,100 | 9.72 | | 5-Nov-09 | 10.03 | 10.03 | 9.88 | 9.92 | 97,100 | 9.67 | | 4-Nov-09 | 9.98 | 9.98 | 9.86 | 9.92 | 85,000 | 9.67 | | * Close price adjusted for dividends and splits. |
|
| |
|