| Date |
Open |
High |
Low |
Close |
Volume |
Adj Close* |
| 9-Feb-10 |
13.98 |
13.98 |
13.78 |
13.85 |
29,200 |
13.85 |
| 8-Feb-10 |
13.89 |
13.99 |
13.85 |
13.98 |
15,700 |
13.98 |
| 5-Feb-10 |
13.67 |
13.89 |
13.67 |
13.84 |
21,200 |
13.84 |
| 4-Feb-10 |
13.85 |
13.85 |
13.66 |
13.67 |
19,800 |
13.67 |
| 3-Feb-10 |
13.89 |
13.89 |
13.78 |
13.83 |
18,700 |
13.83 |
| 2-Feb-10 |
13.60 |
13.78 |
13.59 |
13.78 |
27,400 |
13.78 |
| 1-Feb-10 |
13.54 |
13.60 |
13.53 |
13.60 |
12,600 |
13.60 |
| 29-Jan-10 |
13.60 |
13.60 |
13.53 |
13.57 |
14,800 |
13.57 |
| 28-Jan-10 |
13.55 |
13.58 |
13.50 |
13.56 |
16,100 |
13.56 |
| 27-Jan-10 |
13.51 |
13.56 |
13.45 |
13.53 |
8,900 |
13.53 |
| 26-Jan-10 |
13.50 |
13.56 |
13.40 |
13.55 |
25,700 |
13.55 |
| 25-Jan-10 |
13.45 |
13.49 |
13.44 |
13.49 |
4,400 |
13.49 |
| 22-Jan-10 |
13.45 |
13.45 |
13.42 |
13.45 |
1,800 |
13.45 |
| 21-Jan-10 |
13.47 |
13.50 |
13.41 |
13.47 |
12,600 |
13.47 |
| 20-Jan-10 |
13.47 |
13.48 |
13.38 |
13.46 |
29,100 |
13.46 |
| 19-Jan-10 |
13.55 |
13.59 |
13.43 |
13.47 |
16,200 |
13.47 |
| 15-Jan-10 |
13.59 |
13.60 |
13.53 |
13.54 |
7,700 |
13.54 |
| 14-Jan-10 |
13.47 |
13.63 |
13.47 |
13.51 |
24,300 |
13.51 |
| 13-Jan-10 |
13.49 |
13.52 |
13.41 |
13.51 |
13,900 |
13.51 |
| 13-Jan-10 |
$ 0.069 Cash Dividend |
| 12-Jan-10 |
13.47 |
13.56 |
13.47 |
13.54 |
22,300 |
13.47 |
| 11-Jan-10 |
13.49 |
13.59 |
13.47 |
13.55 |
16,300 |
13.48 |
| 8-Jan-10 |
13.37 |
13.48 |
13.37 |
13.48 |
7,000 |
13.41 |
| 7-Jan-10 |
13.29 |
13.39 |
13.29 |
13.34 |
19,600 |
13.27 |
| 6-Jan-10 |
13.43 |
13.43 |
13.41 |
13.41 |
10,600 |
13.34 |
| 5-Jan-10 |
13.48 |
13.48 |
13.38 |
13.43 |
17,000 |
13.36 |
| 4-Jan-10 |
13.45 |
13.50 |
13.32 |
13.50 |
24,400 |
13.43 |
| 31-Dec-09 |
13.51 |
13.51 |
13.43 |
13.43 |
9,000 |
13.36 |
| 30-Dec-09 |
13.54 |
13.54 |
13.44 |
13.50 |
7,300 |
13.43 |
| 29-Dec-09 |
13.80 |
13.80 |
13.53 |
13.53 |
14,500 |
13.46 |
| 28-Dec-09 |
13.84 |
13.84 |
13.68 |
13.71 |
23,500 |
13.64 |
| 24-Dec-09 |
13.68 |
13.79 |
13.68 |
13.79 |
10,900 |
13.72 |
| 23-Dec-09 |
13.68 |
13.68 |
13.64 |
13.67 |
7,200 |
13.60 |
| 22-Dec-09 |
13.67 |
13.67 |
13.44 |
13.67 |
27,100 |
13.60 |
| 21-Dec-09 |
13.58 |
13.58 |
13.41 |
13.57 |
14,100 |
13.50 |
| 18-Dec-09 |
13.57 |
13.59 |
13.48 |
13.51 |
14,300 |
13.44 |
| 17-Dec-09 |
13.51 |
13.51 |
13.45 |
13.48 |
16,500 |
13.41 |
| 16-Dec-09 |
13.70 |
13.70 |
13.48 |
13.50 |
25,900 |
13.43 |
| 15-Dec-09 |
13.64 |
13.70 |
13.64 |
13.64 |
11,700 |
13.57 |
| 14-Dec-09 |
13.78 |
13.84 |
13.68 |
13.77 |
11,700 |
13.70 |
| 11-Dec-09 |
13.90 |
13.97 |
13.73 |
13.75 |
26,200 |
13.68 |
| 11-Dec-09 |
$ 0.069 Cash Dividend |
| 10-Dec-09 |
13.70 |
13.94 |
13.63 |
13.94 |
23,800 |
13.80 |
| 9-Dec-09 |
13.47 |
13.70 |
13.43 |
13.70 |
24,100 |
13.56 |
| 8-Dec-09 |
13.40 |
13.48 |
13.39 |
13.47 |
21,900 |
13.34 |
| 7-Dec-09 |
13.32 |
13.40 |
13.26 |
13.40 |
26,400 |
13.27 |
| 4-Dec-09 |
13.33 |
13.33 |
13.21 |
13.30 |
27,400 |
13.17 |
| 3-Dec-09 |
13.25 |
13.34 |
13.25 |
13.33 |
14,300 |
13.20 |
| 2-Dec-09 |
13.25 |
13.34 |
13.25 |
13.33 |
13,500 |
13.20 |
| 1-Dec-09 |
13.21 |
13.34 |
13.19 |
13.20 |
22,900 |
13.07 |
| 30-Nov-09 |
13.33 |
13.33 |
13.16 |
13.18 |
18,000 |
13.05 |
| 27-Nov-09 |
13.02 |
13.34 |
13.02 |
13.28 |
21,800 |
13.15 |
| 25-Nov-09 |
13.15 |
13.24 |
13.15 |
13.21 |
6,900 |
13.08 |
| 24-Nov-09 |
13.11 |
13.20 |
13.07 |
13.16 |
14,500 |
13.03 |
| 23-Nov-09 |
13.14 |
13.14 |
13.00 |
13.09 |
8,200 |
12.96 |
| 20-Nov-09 |
13.13 |
13.13 |
13.05 |
13.13 |
13,500 |
13.00 |
| 19-Nov-09 |
12.90 |
13.15 |
12.86 |
13.09 |
35,200 |
12.96 |
| 18-Nov-09 |
12.83 |
12.90 |
12.82 |
12.90 |
8,000 |
12.77 |
| 17-Nov-09 |
12.82 |
12.85 |
12.78 |
12.81 |
5,200 |
12.68 |
| 16-Nov-09 |
12.88 |
12.98 |
12.77 |
12.80 |
26,200 |
12.67 |
| 13-Nov-09 |
12.92 |
12.99 |
12.79 |
12.85 |
13,000 |
12.72 |
| 12-Nov-09 |
13.01 |
13.01 |
12.87 |
12.91 |
20,800 |
12.78 |
| 11-Nov-09 |
13.08 |
13.08 |
12.96 |
13.02 |
11,000 |
12.89 |
| 10-Nov-09 |
13.11 |
13.12 |
13.00 |
13.07 |
6,900 |
12.94 |
| 10-Nov-09 |
$ 0.069 Cash Dividend |
| 9-Nov-09 |
13.03 |
13.13 |
13.03 |
13.12 |
11,600 |
12.92 |
| 6-Nov-09 |
13.06 |
13.10 |
13.01 |
13.05 |
18,600 |
12.85 |
| 5-Nov-09 |
13.03 |
13.09 |
12.96 |
13.01 |
18,200 |
12.81 |
| 4-Nov-09 |
13.13 |
13.13 |
12.98 |
13.01 |
12,700 |
12.81 |
| * Close price adjusted for dividends and splits.
|
|
| |
|