| Date |
Open |
High |
Low |
Close |
Volume |
Adj Close* |
| 24-Nov-09 |
12.74 |
12.74 |
12.62 |
12.74 |
5,500 |
12.74 |
| 23-Nov-09 |
12.74 |
12.75 |
12.66 |
12.75 |
3,600 |
12.75 |
| 20-Nov-09 |
12.71 |
12.71 |
12.61 |
12.70 |
1,800 |
12.70 |
| 19-Nov-09 |
12.54 |
12.74 |
12.45 |
12.73 |
23,200 |
12.73 |
| 18-Nov-09 |
12.64 |
12.79 |
12.49 |
12.57 |
38,800 |
12.57 |
| 17-Nov-09 |
12.64 |
12.70 |
12.64 |
12.67 |
1,500 |
12.67 |
| 16-Nov-09 |
12.51 |
12.70 |
12.51 |
12.69 |
36,200 |
12.69 |
| 13-Nov-09 |
12.74 |
12.78 |
12.69 |
12.70 |
4,200 |
12.70 |
| 12-Nov-09 |
12.83 |
12.85 |
12.72 |
12.72 |
11,500 |
12.72 |
| 11-Nov-09 |
12.83 |
12.89 |
12.75 |
12.89 |
5,200 |
12.89 |
| 10-Nov-09 |
12.74 |
12.81 |
12.72 |
12.79 |
38,100 |
12.79 |
| 10-Nov-09 |
$ 0.075 Cash Dividend |
| 9-Nov-09 |
12.94 |
12.98 |
12.81 |
12.81 |
7,400 |
12.74 |
| 6-Nov-09 |
12.79 |
12.92 |
12.79 |
12.92 |
11,700 |
12.84 |
| 5-Nov-09 |
12.89 |
12.98 |
12.84 |
12.92 |
36,800 |
12.84 |
| 4-Nov-09 |
12.73 |
12.95 |
12.73 |
12.95 |
17,400 |
12.87 |
| 3-Nov-09 |
12.93 |
12.98 |
12.91 |
12.98 |
3,600 |
12.90 |
| 2-Nov-09 |
12.80 |
12.95 |
12.80 |
12.93 |
2,900 |
12.85 |
| 30-Oct-09 |
12.81 |
12.84 |
12.65 |
12.75 |
7,700 |
12.68 |
| 29-Oct-09 |
12.89 |
12.89 |
12.72 |
12.85 |
18,300 |
12.77 |
| 28-Oct-09 |
13.07 |
13.11 |
12.87 |
12.87 |
7,300 |
12.79 |
| 27-Oct-09 |
12.96 |
13.10 |
12.90 |
13.07 |
10,800 |
12.99 |
| 26-Oct-09 |
13.01 |
13.08 |
12.98 |
12.98 |
27,700 |
12.90 |
| 23-Oct-09 |
12.87 |
13.06 |
12.87 |
13.05 |
7,200 |
12.97 |
| 22-Oct-09 |
12.90 |
13.07 |
12.87 |
12.96 |
7,800 |
12.88 |
| 21-Oct-09 |
12.86 |
13.10 |
12.86 |
12.90 |
54,800 |
12.82 |
| 20-Oct-09 |
12.81 |
12.99 |
12.75 |
12.85 |
28,800 |
12.77 |
| 19-Oct-09 |
12.78 |
12.90 |
12.77 |
12.89 |
5,600 |
12.81 |
| 16-Oct-09 |
12.65 |
12.83 |
12.65 |
12.83 |
15,300 |
12.75 |
| 15-Oct-09 |
12.56 |
12.76 |
12.55 |
12.75 |
18,000 |
12.68 |
| 14-Oct-09 |
13.40 |
13.40 |
12.69 |
12.84 |
53,200 |
12.76 |
| 13-Oct-09 |
13.45 |
13.60 |
13.45 |
13.46 |
7,700 |
13.38 |
| 13-Oct-09 |
$ 0.075 Cash Dividend |
| 12-Oct-09 |
13.72 |
13.72 |
13.42 |
13.44 |
22,300 |
13.29 |
| 9-Oct-09 |
14.02 |
14.02 |
13.74 |
13.74 |
5,400 |
13.58 |
| 8-Oct-09 |
14.18 |
14.27 |
14.08 |
14.08 |
15,300 |
13.92 |
| 7-Oct-09 |
14.17 |
14.26 |
14.17 |
14.26 |
1,100 |
14.10 |
| 6-Oct-09 |
14.21 |
14.28 |
14.12 |
14.21 |
11,500 |
14.05 |
| 5-Oct-09 |
13.96 |
14.40 |
13.96 |
14.23 |
20,900 |
14.07 |
| 2-Oct-09 |
14.00 |
14.05 |
13.95 |
14.00 |
3,000 |
13.84 |
| 1-Oct-09 |
13.81 |
13.99 |
13.76 |
13.96 |
7,100 |
13.80 |
| 30-Sep-09 |
13.76 |
13.88 |
13.76 |
13.80 |
4,900 |
13.64 |
| 29-Sep-09 |
13.79 |
13.87 |
13.79 |
13.86 |
1,800 |
13.70 |
| 28-Sep-09 |
13.78 |
13.87 |
13.75 |
13.87 |
9,600 |
13.71 |
| 25-Sep-09 |
13.66 |
13.84 |
13.65 |
13.80 |
7,800 |
13.64 |
| 24-Sep-09 |
13.68 |
13.76 |
13.66 |
13.75 |
7,100 |
13.59 |
| 23-Sep-09 |
13.79 |
13.84 |
13.66 |
13.77 |
8,200 |
13.61 |
| 22-Sep-09 |
13.82 |
13.91 |
13.81 |
13.91 |
4,800 |
13.75 |
| 21-Sep-09 |
13.56 |
13.99 |
13.56 |
13.93 |
9,400 |
13.77 |
| 18-Sep-09 |
13.51 |
13.56 |
13.51 |
13.56 |
6,000 |
13.41 |
| 17-Sep-09 |
13.44 |
13.53 |
13.44 |
13.52 |
1,000 |
13.37 |
| 16-Sep-09 |
13.49 |
13.56 |
13.27 |
13.50 |
24,600 |
13.35 |
| 15-Sep-09 |
13.29 |
13.36 |
13.29 |
13.36 |
4,900 |
13.21 |
| 14-Sep-09 |
13.31 |
13.33 |
13.19 |
13.30 |
11,900 |
13.15 |
| 11-Sep-09 |
13.37 |
13.49 |
13.35 |
13.35 |
9,800 |
13.20 |
| 11-Sep-09 |
$ 0.075 Cash Dividend |
| 10-Sep-09 |
13.44 |
13.50 |
13.39 |
13.50 |
3,500 |
13.27 |
| 9-Sep-09 |
13.41 |
13.51 |
13.41 |
13.45 |
15,200 |
13.22 |
| 8-Sep-09 |
13.13 |
13.43 |
13.09 |
13.43 |
10,800 |
13.20 |
| 4-Sep-09 |
13.05 |
13.15 |
13.04 |
13.13 |
1,600 |
12.91 |
| 3-Sep-09 |
13.12 |
13.40 |
13.02 |
13.03 |
9,200 |
12.81 |
| 2-Sep-09 |
12.76 |
13.08 |
12.76 |
13.01 |
12,600 |
12.79 |
| 1-Sep-09 |
12.84 |
12.85 |
12.80 |
12.82 |
6,800 |
12.60 |
| 31-Aug-09 |
12.73 |
12.80 |
12.73 |
12.76 |
8,700 |
12.54 |
| 28-Aug-09 |
12.77 |
12.81 |
12.76 |
12.76 |
14,100 |
12.54 |
| 27-Aug-09 |
12.71 |
12.81 |
12.71 |
12.79 |
4,500 |
12.57 |
| 26-Aug-09 |
12.57 |
13.02 |
12.51 |
12.72 |
20,400 |
12.51 |
| 25-Aug-09 |
12.53 |
12.53 |
12.48 |
12.49 |
6,200 |
12.28 |
| 24-Aug-09 |
12.47 |
12.53 |
12.47 |
12.53 |
2,800 |
12.32 |
| * Close price adjusted for dividends and splits.
|
|
| |
|