| Date |
Open |
High |
Low |
Close |
Volume |
Adj Close* |
| 24-Nov-09 |
13.44 |
13.47 |
13.37 |
13.41 |
49,200 |
13.41 |
| 23-Nov-09 |
13.58 |
13.64 |
13.42 |
13.47 |
32,500 |
13.47 |
| 20-Nov-09 |
13.77 |
13.80 |
13.55 |
13.58 |
63,300 |
13.58 |
| 19-Nov-09 |
13.61 |
13.75 |
13.55 |
13.70 |
52,000 |
13.70 |
| 18-Nov-09 |
13.58 |
13.67 |
13.46 |
13.66 |
40,300 |
13.66 |
| 17-Nov-09 |
13.52 |
13.58 |
13.42 |
13.57 |
51,000 |
13.57 |
| 16-Nov-09 |
13.30 |
13.50 |
13.30 |
13.49 |
64,300 |
13.49 |
| 13-Nov-09 |
13.22 |
13.34 |
13.18 |
13.30 |
52,700 |
13.30 |
| 12-Nov-09 |
13.37 |
13.45 |
13.17 |
13.31 |
79,900 |
13.31 |
| 11-Nov-09 |
13.41 |
13.45 |
13.36 |
13.45 |
34,500 |
13.45 |
| 10-Nov-09 |
13.49 |
13.67 |
13.44 |
13.45 |
43,400 |
13.45 |
| 9-Nov-09 |
13.76 |
13.76 |
13.58 |
13.61 |
35,700 |
13.61 |
| 6-Nov-09 |
13.71 |
13.79 |
13.70 |
13.71 |
50,800 |
13.71 |
| 5-Nov-09 |
13.88 |
13.88 |
13.70 |
13.70 |
23,100 |
13.70 |
| 4-Nov-09 |
13.78 |
13.86 |
13.76 |
13.76 |
46,900 |
13.76 |
| 4-Nov-09 |
$ 0.076 Cash Dividend |
| 3-Nov-09 |
13.71 |
13.90 |
13.70 |
13.90 |
81,300 |
13.82 |
| 2-Nov-09 |
13.62 |
13.69 |
13.60 |
13.68 |
17,100 |
13.61 |
| 30-Oct-09 |
13.59 |
13.70 |
13.56 |
13.63 |
37,700 |
13.56 |
| 29-Oct-09 |
13.50 |
13.60 |
13.40 |
13.43 |
56,800 |
13.36 |
| 28-Oct-09 |
13.78 |
13.85 |
13.58 |
13.58 |
60,200 |
13.51 |
| 27-Oct-09 |
13.68 |
13.85 |
13.66 |
13.80 |
49,600 |
13.72 |
| 26-Oct-09 |
13.76 |
13.78 |
13.63 |
13.78 |
45,300 |
13.70 |
| 23-Oct-09 |
13.92 |
13.92 |
13.68 |
13.69 |
55,900 |
13.62 |
| 22-Oct-09 |
13.73 |
13.82 |
13.68 |
13.80 |
28,500 |
13.72 |
| 21-Oct-09 |
13.63 |
13.81 |
13.63 |
13.65 |
57,700 |
13.58 |
| 20-Oct-09 |
13.29 |
13.81 |
13.29 |
13.75 |
113,800 |
13.67 |
| 19-Oct-09 |
13.23 |
13.39 |
13.23 |
13.35 |
62,400 |
13.28 |
| 16-Oct-09 |
12.88 |
13.20 |
12.88 |
13.17 |
118,100 |
13.10 |
| 15-Oct-09 |
12.60 |
12.92 |
12.34 |
12.92 |
169,900 |
12.85 |
| 14-Oct-09 |
13.34 |
13.37 |
12.68 |
12.83 |
178,200 |
12.76 |
| 13-Oct-09 |
13.29 |
13.53 |
13.29 |
13.38 |
57,100 |
13.31 |
| 12-Oct-09 |
13.67 |
13.67 |
13.16 |
13.32 |
99,600 |
13.25 |
| 9-Oct-09 |
14.05 |
14.07 |
13.65 |
13.70 |
87,600 |
13.63 |
| 8-Oct-09 |
14.10 |
14.10 |
14.04 |
14.06 |
44,100 |
13.98 |
| 7-Oct-09 |
13.95 |
14.15 |
13.95 |
14.15 |
69,000 |
14.07 |
| 7-Oct-09 |
$ 0.076 Cash Dividend |
| 6-Oct-09 |
13.97 |
14.03 |
13.96 |
14.03 |
43,300 |
13.88 |
| 5-Oct-09 |
13.85 |
13.99 |
13.85 |
13.98 |
67,100 |
13.83 |
| 2-Oct-09 |
13.78 |
13.85 |
13.75 |
13.85 |
34,900 |
13.70 |
| 1-Oct-09 |
13.75 |
13.85 |
13.70 |
13.70 |
62,400 |
13.55 |
| 30-Sep-09 |
13.78 |
13.83 |
13.63 |
13.75 |
72,600 |
13.60 |
| 29-Sep-09 |
13.75 |
13.85 |
13.75 |
13.81 |
22,200 |
13.66 |
| 28-Sep-09 |
13.54 |
13.85 |
13.54 |
13.85 |
82,100 |
13.70 |
| 25-Sep-09 |
13.74 |
13.82 |
13.63 |
13.64 |
70,400 |
13.49 |
| 24-Sep-09 |
13.74 |
13.90 |
13.74 |
13.83 |
70,600 |
13.68 |
| 23-Sep-09 |
13.64 |
13.83 |
13.64 |
13.83 |
77,500 |
13.68 |
| 22-Sep-09 |
13.49 |
13.64 |
13.49 |
13.63 |
84,300 |
13.48 |
| 21-Sep-09 |
13.52 |
13.55 |
13.44 |
13.48 |
66,300 |
13.33 |
| 18-Sep-09 |
13.50 |
13.53 |
13.41 |
13.53 |
40,600 |
13.38 |
| 17-Sep-09 |
13.43 |
13.49 |
13.39 |
13.49 |
36,100 |
13.34 |
| 16-Sep-09 |
13.33 |
13.48 |
13.31 |
13.43 |
80,300 |
13.28 |
| 15-Sep-09 |
13.24 |
13.35 |
13.22 |
13.35 |
45,100 |
13.21 |
| 14-Sep-09 |
13.18 |
13.30 |
13.15 |
13.30 |
33,700 |
13.16 |
| 11-Sep-09 |
13.20 |
13.22 |
13.13 |
13.18 |
33,300 |
13.04 |
| 10-Sep-09 |
13.21 |
13.23 |
13.12 |
13.16 |
44,100 |
13.02 |
| 9-Sep-09 |
13.45 |
13.46 |
13.25 |
13.28 |
109,900 |
13.14 |
| 8-Sep-09 |
13.29 |
13.42 |
13.29 |
13.42 |
31,300 |
13.27 |
| 4-Sep-09 |
13.20 |
13.31 |
13.17 |
13.31 |
37,400 |
13.17 |
| 3-Sep-09 |
13.13 |
13.23 |
13.11 |
13.19 |
64,500 |
13.05 |
| 2-Sep-09 |
13.13 |
13.17 |
13.11 |
13.12 |
49,900 |
12.98 |
| 2-Sep-09 |
$ 0.076 Cash Dividend |
| 1-Sep-09 |
13.09 |
13.20 |
13.09 |
13.19 |
22,100 |
12.97 |
| 31-Aug-09 |
13.20 |
13.23 |
13.10 |
13.18 |
44,400 |
12.96 |
| 28-Aug-09 |
13.13 |
13.21 |
13.10 |
13.17 |
42,300 |
12.95 |
| 27-Aug-09 |
13.04 |
13.12 |
13.03 |
13.11 |
59,300 |
12.89 |
| 26-Aug-09 |
13.12 |
13.12 |
13.00 |
13.00 |
74,000 |
12.78 |
| 25-Aug-09 |
13.10 |
13.14 |
12.97 |
13.14 |
98,700 |
12.92 |
| 24-Aug-09 |
13.11 |
13.16 |
13.04 |
13.05 |
72,000 |
12.83 |
| * Close price adjusted for dividends and splits.
|
|
| |
|