| Date |
Open |
High |
Low |
Close |
Volume |
Adj Close* |
| 9-Feb-10 |
14.58 |
14.58 |
14.50 |
14.54 |
12,400 |
14.54 |
| 8-Feb-10 |
14.46 |
14.55 |
14.46 |
14.50 |
9,100 |
14.50 |
| 5-Feb-10 |
14.37 |
14.43 |
14.23 |
14.42 |
27,100 |
14.42 |
| 4-Feb-10 |
14.63 |
14.65 |
14.37 |
14.37 |
35,400 |
14.37 |
| 3-Feb-10 |
14.64 |
14.70 |
14.50 |
14.65 |
17,900 |
14.65 |
| 2-Feb-10 |
14.56 |
14.69 |
14.53 |
14.58 |
25,900 |
14.58 |
| 1-Feb-10 |
14.56 |
14.56 |
14.44 |
14.56 |
21,400 |
14.56 |
| 29-Jan-10 |
14.40 |
14.48 |
14.35 |
14.40 |
15,700 |
14.40 |
| 28-Jan-10 |
14.36 |
14.41 |
14.25 |
14.32 |
15,800 |
14.32 |
| 27-Jan-10 |
14.35 |
14.35 |
14.19 |
14.33 |
15,200 |
14.33 |
| 26-Jan-10 |
14.33 |
14.33 |
14.13 |
14.28 |
23,600 |
14.28 |
| 25-Jan-10 |
14.36 |
14.47 |
14.25 |
14.25 |
21,300 |
14.25 |
| 22-Jan-10 |
14.40 |
14.52 |
14.38 |
14.40 |
12,000 |
14.40 |
| 21-Jan-10 |
14.22 |
14.39 |
14.22 |
14.35 |
9,900 |
14.35 |
| 20-Jan-10 |
14.25 |
14.29 |
14.23 |
14.25 |
16,400 |
14.25 |
| 19-Jan-10 |
14.16 |
14.19 |
14.16 |
14.17 |
40,500 |
14.17 |
| 15-Jan-10 |
14.14 |
14.19 |
14.14 |
14.16 |
31,900 |
14.16 |
| 14-Jan-10 |
14.14 |
14.19 |
14.13 |
14.19 |
22,100 |
14.19 |
| 13-Jan-10 |
14.12 |
14.16 |
14.11 |
14.14 |
18,700 |
14.14 |
| 13-Jan-10 |
$ 0.085 Cash Dividend |
| 12-Jan-10 |
14.18 |
14.24 |
14.15 |
14.20 |
22,600 |
14.11 |
| 11-Jan-10 |
14.15 |
14.17 |
14.13 |
14.14 |
45,300 |
14.06 |
| 8-Jan-10 |
14.09 |
14.13 |
14.05 |
14.12 |
34,000 |
14.04 |
| 7-Jan-10 |
14.00 |
14.12 |
14.00 |
14.07 |
31,100 |
13.99 |
| 6-Jan-10 |
13.87 |
14.02 |
13.84 |
14.02 |
29,500 |
13.94 |
| 5-Jan-10 |
13.92 |
13.92 |
13.80 |
13.87 |
44,200 |
13.79 |
| 4-Jan-10 |
13.86 |
13.92 |
13.83 |
13.87 |
27,400 |
13.79 |
| 31-Dec-09 |
13.93 |
13.93 |
13.75 |
13.88 |
17,000 |
13.80 |
| 30-Dec-09 |
13.87 |
13.88 |
13.75 |
13.85 |
10,900 |
13.77 |
| 29-Dec-09 |
13.86 |
13.92 |
13.76 |
13.86 |
23,800 |
13.78 |
| 28-Dec-09 |
13.80 |
13.93 |
13.80 |
13.91 |
39,800 |
13.83 |
| 24-Dec-09 |
13.93 |
13.93 |
13.90 |
13.90 |
9,700 |
13.82 |
| 23-Dec-09 |
13.94 |
13.95 |
13.88 |
13.89 |
17,500 |
13.81 |
| 22-Dec-09 |
14.02 |
14.02 |
13.91 |
13.94 |
20,300 |
13.86 |
| 21-Dec-09 |
14.08 |
14.11 |
13.96 |
14.07 |
38,400 |
13.99 |
| 18-Dec-09 |
14.03 |
14.11 |
13.99 |
14.06 |
31,900 |
13.98 |
| 17-Dec-09 |
14.03 |
14.12 |
14.01 |
14.03 |
10,800 |
13.95 |
| 16-Dec-09 |
14.10 |
14.10 |
14.00 |
14.06 |
16,200 |
13.98 |
| 15-Dec-09 |
14.06 |
14.12 |
13.97 |
14.01 |
33,700 |
13.93 |
| 14-Dec-09 |
14.15 |
14.22 |
13.98 |
14.12 |
26,200 |
14.04 |
| 11-Dec-09 |
14.23 |
14.27 |
14.12 |
14.16 |
25,800 |
14.08 |
| 11-Dec-09 |
$ 0.085 Cash Dividend |
| 10-Dec-09 |
14.20 |
14.28 |
14.19 |
14.28 |
28,300 |
14.11 |
| 9-Dec-09 |
14.19 |
14.24 |
14.13 |
14.18 |
48,200 |
14.01 |
| 8-Dec-09 |
14.20 |
14.20 |
14.14 |
14.15 |
9,500 |
13.98 |
| 7-Dec-09 |
14.10 |
14.26 |
13.99 |
14.20 |
39,000 |
14.03 |
| 4-Dec-09 |
14.20 |
14.25 |
14.19 |
14.22 |
15,800 |
14.05 |
| 3-Dec-09 |
14.26 |
14.31 |
13.97 |
14.19 |
47,400 |
14.02 |
| 2-Dec-09 |
14.30 |
14.30 |
14.11 |
14.25 |
27,900 |
14.08 |
| 1-Dec-09 |
14.41 |
14.41 |
14.14 |
14.22 |
28,500 |
14.05 |
| 30-Nov-09 |
14.20 |
14.27 |
14.15 |
14.24 |
15,500 |
14.07 |
| 27-Nov-09 |
14.10 |
14.20 |
14.06 |
14.18 |
12,600 |
14.01 |
| 25-Nov-09 |
14.00 |
14.12 |
13.99 |
14.12 |
12,600 |
13.95 |
| 24-Nov-09 |
14.01 |
14.04 |
13.89 |
14.00 |
32,500 |
13.83 |
| 23-Nov-09 |
14.00 |
14.06 |
13.96 |
14.01 |
12,700 |
13.84 |
| 20-Nov-09 |
13.90 |
13.96 |
13.89 |
13.89 |
15,700 |
13.72 |
| 19-Nov-09 |
13.79 |
14.00 |
13.79 |
13.92 |
28,400 |
13.75 |
| 18-Nov-09 |
13.63 |
13.80 |
13.63 |
13.75 |
31,400 |
13.59 |
| 17-Nov-09 |
13.59 |
13.66 |
13.58 |
13.65 |
12,300 |
13.49 |
| 16-Nov-09 |
13.51 |
13.60 |
13.42 |
13.57 |
33,200 |
13.41 |
| 13-Nov-09 |
13.45 |
13.58 |
13.38 |
13.58 |
61,300 |
13.42 |
| 12-Nov-09 |
13.72 |
13.73 |
13.25 |
13.45 |
56,900 |
13.29 |
| 11-Nov-09 |
13.79 |
13.90 |
13.63 |
13.68 |
50,900 |
13.52 |
| 10-Nov-09 |
13.89 |
14.03 |
13.75 |
13.76 |
8,500 |
13.60 |
| 10-Nov-09 |
$ 0.085 Cash Dividend |
| 9-Nov-09 |
14.15 |
14.18 |
13.96 |
14.00 |
40,000 |
13.75 |
| 6-Nov-09 |
14.01 |
14.16 |
13.99 |
14.15 |
29,000 |
13.90 |
| 5-Nov-09 |
14.05 |
14.15 |
14.04 |
14.08 |
26,900 |
13.83 |
| 4-Nov-09 |
14.00 |
14.04 |
14.00 |
14.03 |
18,700 |
13.78 |
| * Close price adjusted for dividends and splits.
|
|
| |
|