| Date |
Open |
High |
Low |
Close |
Volume |
Adj Close* |
| 23-Nov-09 |
13.14 |
13.14 |
13.00 |
13.09 |
8,200 |
13.09 |
| 20-Nov-09 |
13.13 |
13.13 |
13.05 |
13.13 |
13,500 |
13.13 |
| 19-Nov-09 |
12.90 |
13.15 |
12.86 |
13.09 |
35,200 |
13.09 |
| 18-Nov-09 |
12.83 |
12.90 |
12.82 |
12.90 |
8,000 |
12.90 |
| 17-Nov-09 |
12.82 |
12.85 |
12.78 |
12.81 |
5,200 |
12.81 |
| 16-Nov-09 |
12.88 |
12.98 |
12.77 |
12.80 |
26,200 |
12.80 |
| 13-Nov-09 |
12.92 |
12.99 |
12.79 |
12.85 |
13,000 |
12.85 |
| 12-Nov-09 |
13.01 |
13.01 |
12.87 |
12.91 |
20,800 |
12.91 |
| 11-Nov-09 |
13.08 |
13.08 |
12.96 |
13.02 |
11,000 |
13.02 |
| 10-Nov-09 |
13.11 |
13.12 |
13.00 |
13.07 |
13,600 |
13.07 |
| 10-Nov-09 |
$ 0.069 Cash Dividend |
| 9-Nov-09 |
13.03 |
13.13 |
13.03 |
13.12 |
11,600 |
13.05 |
| 6-Nov-09 |
13.06 |
13.10 |
13.01 |
13.05 |
18,600 |
12.98 |
| 5-Nov-09 |
13.03 |
13.09 |
12.96 |
13.01 |
18,200 |
12.94 |
| 4-Nov-09 |
13.13 |
13.13 |
12.98 |
13.01 |
12,700 |
12.94 |
| 3-Nov-09 |
13.14 |
13.15 |
12.98 |
13.11 |
18,100 |
13.04 |
| 2-Nov-09 |
13.02 |
13.12 |
12.96 |
13.12 |
6,400 |
13.05 |
| 30-Oct-09 |
13.02 |
13.11 |
13.00 |
13.00 |
12,900 |
12.93 |
| 29-Oct-09 |
13.05 |
13.07 |
13.00 |
13.00 |
7,100 |
12.93 |
| 28-Oct-09 |
13.11 |
13.12 |
13.01 |
13.06 |
15,400 |
12.99 |
| 27-Oct-09 |
13.15 |
13.15 |
13.02 |
13.12 |
32,300 |
13.05 |
| 26-Oct-09 |
13.33 |
13.38 |
13.15 |
13.15 |
20,300 |
13.08 |
| 23-Oct-09 |
13.20 |
13.33 |
13.20 |
13.33 |
8,400 |
13.26 |
| 22-Oct-09 |
13.16 |
13.31 |
13.16 |
13.31 |
5,100 |
13.24 |
| 21-Oct-09 |
13.28 |
13.38 |
13.25 |
13.26 |
15,500 |
13.19 |
| 20-Oct-09 |
13.11 |
13.33 |
13.11 |
13.28 |
11,600 |
13.21 |
| 19-Oct-09 |
12.99 |
13.18 |
12.99 |
13.11 |
20,800 |
13.04 |
| 16-Oct-09 |
12.86 |
12.98 |
12.86 |
12.98 |
17,500 |
12.91 |
| 15-Oct-09 |
13.15 |
13.25 |
12.67 |
12.89 |
47,200 |
12.82 |
| 14-Oct-09 |
13.51 |
13.51 |
13.12 |
13.14 |
46,800 |
13.07 |
| 13-Oct-09 |
13.50 |
13.73 |
13.37 |
13.51 |
47,000 |
13.44 |
| 13-Oct-09 |
$ 0.069 Cash Dividend |
| 12-Oct-09 |
13.85 |
13.85 |
13.39 |
13.44 |
33,000 |
13.30 |
| 9-Oct-09 |
14.07 |
14.07 |
13.85 |
13.94 |
12,800 |
13.80 |
| 8-Oct-09 |
14.02 |
14.13 |
14.02 |
14.05 |
25,500 |
13.90 |
| 7-Oct-09 |
13.92 |
14.05 |
13.92 |
14.02 |
43,300 |
13.87 |
| 6-Oct-09 |
13.77 |
13.95 |
13.77 |
13.90 |
26,800 |
13.76 |
| 5-Oct-09 |
13.75 |
13.88 |
13.74 |
13.81 |
44,900 |
13.67 |
| 2-Oct-09 |
13.78 |
13.80 |
13.71 |
13.77 |
21,800 |
13.63 |
| 1-Oct-09 |
13.77 |
13.80 |
13.70 |
13.78 |
21,100 |
13.64 |
| 30-Sep-09 |
13.63 |
13.72 |
13.62 |
13.72 |
14,400 |
13.58 |
| 29-Sep-09 |
13.74 |
13.75 |
13.61 |
13.62 |
16,200 |
13.48 |
| 28-Sep-09 |
13.68 |
13.75 |
13.61 |
13.65 |
16,700 |
13.51 |
| 25-Sep-09 |
13.68 |
13.77 |
13.68 |
13.68 |
34,400 |
13.54 |
| 24-Sep-09 |
13.77 |
13.77 |
13.64 |
13.66 |
32,000 |
13.52 |
| 23-Sep-09 |
13.73 |
13.73 |
13.62 |
13.73 |
10,000 |
13.59 |
| 22-Sep-09 |
13.69 |
13.72 |
13.62 |
13.70 |
14,900 |
13.56 |
| 21-Sep-09 |
13.63 |
13.66 |
13.62 |
13.65 |
31,500 |
13.51 |
| 18-Sep-09 |
13.58 |
13.60 |
13.57 |
13.60 |
49,100 |
13.46 |
| 17-Sep-09 |
13.50 |
13.55 |
13.50 |
13.55 |
9,800 |
13.41 |
| 16-Sep-09 |
13.49 |
13.55 |
13.49 |
13.50 |
22,400 |
13.36 |
| 15-Sep-09 |
13.46 |
13.56 |
13.40 |
13.43 |
14,400 |
13.29 |
| 14-Sep-09 |
13.46 |
13.55 |
13.36 |
13.49 |
36,300 |
13.35 |
| 11-Sep-09 |
13.28 |
13.40 |
13.26 |
13.40 |
31,700 |
13.26 |
| 11-Sep-09 |
$ 0.069 Cash Dividend |
| 10-Sep-09 |
13.40 |
13.48 |
13.35 |
13.35 |
14,400 |
13.14 |
| 9-Sep-09 |
13.35 |
13.40 |
13.32 |
13.40 |
16,000 |
13.19 |
| 8-Sep-09 |
13.24 |
13.39 |
13.24 |
13.39 |
34,500 |
13.18 |
| 4-Sep-09 |
13.18 |
13.24 |
13.15 |
13.24 |
12,200 |
13.04 |
| 3-Sep-09 |
13.13 |
13.14 |
13.08 |
13.14 |
41,800 |
12.94 |
| 2-Sep-09 |
13.14 |
13.16 |
13.07 |
13.10 |
25,700 |
12.90 |
| 1-Sep-09 |
13.07 |
13.12 |
13.06 |
13.07 |
6,300 |
12.87 |
| 31-Aug-09 |
13.11 |
13.19 |
13.01 |
13.05 |
14,800 |
12.85 |
| 28-Aug-09 |
12.99 |
13.14 |
12.92 |
13.07 |
31,200 |
12.87 |
| 27-Aug-09 |
12.94 |
13.00 |
12.87 |
12.95 |
39,300 |
12.75 |
| 26-Aug-09 |
12.87 |
12.92 |
12.85 |
12.92 |
13,000 |
12.72 |
| 25-Aug-09 |
12.84 |
12.90 |
12.82 |
12.85 |
20,100 |
12.65 |
| 24-Aug-09 |
12.76 |
12.82 |
12.76 |
12.82 |
20,600 |
12.62 |
| 21-Aug-09 |
12.84 |
12.84 |
12.74 |
12.75 |
11,400 |
12.55 |
| * Close price adjusted for dividends and splits.
|
|
| |
|