| Date |
Open |
High |
Low |
Close |
Volume |
Adj Close* |
| 24-Nov-09 |
14.01 |
14.04 |
13.89 |
14.00 |
32,500 |
14.00 |
| 23-Nov-09 |
14.00 |
14.06 |
13.96 |
14.01 |
12,700 |
14.01 |
| 20-Nov-09 |
13.90 |
13.96 |
13.89 |
13.89 |
15,700 |
13.89 |
| 19-Nov-09 |
13.79 |
14.00 |
13.79 |
13.92 |
28,400 |
13.92 |
| 18-Nov-09 |
13.63 |
13.80 |
13.63 |
13.75 |
31,400 |
13.75 |
| 17-Nov-09 |
13.59 |
13.66 |
13.58 |
13.65 |
12,300 |
13.65 |
| 16-Nov-09 |
13.51 |
13.60 |
13.42 |
13.57 |
33,200 |
13.57 |
| 13-Nov-09 |
13.45 |
13.58 |
13.38 |
13.58 |
61,300 |
13.58 |
| 12-Nov-09 |
13.72 |
13.73 |
13.25 |
13.45 |
56,900 |
13.45 |
| 11-Nov-09 |
13.79 |
13.90 |
13.63 |
13.68 |
50,900 |
13.68 |
| 10-Nov-09 |
13.89 |
14.03 |
13.75 |
13.76 |
72,000 |
13.76 |
| 10-Nov-09 |
$ 0.085 Cash Dividend |
| 9-Nov-09 |
14.15 |
14.18 |
13.96 |
14.00 |
40,000 |
13.91 |
| 6-Nov-09 |
14.01 |
14.16 |
13.99 |
14.15 |
29,000 |
14.06 |
| 5-Nov-09 |
14.05 |
14.15 |
14.04 |
14.08 |
26,900 |
13.99 |
| 4-Nov-09 |
14.00 |
14.04 |
14.00 |
14.03 |
18,700 |
13.94 |
| 3-Nov-09 |
13.99 |
14.10 |
13.97 |
13.99 |
26,900 |
13.91 |
| 2-Nov-09 |
14.27 |
14.27 |
13.87 |
14.00 |
29,600 |
13.91 |
| 30-Oct-09 |
14.10 |
14.14 |
13.90 |
14.03 |
27,300 |
13.94 |
| 29-Oct-09 |
14.23 |
14.23 |
14.08 |
14.13 |
20,300 |
14.04 |
| 28-Oct-09 |
14.15 |
14.28 |
14.10 |
14.11 |
19,900 |
14.02 |
| 27-Oct-09 |
14.10 |
14.22 |
14.08 |
14.22 |
16,200 |
14.13 |
| 26-Oct-09 |
14.23 |
14.27 |
14.08 |
14.12 |
48,900 |
14.03 |
| 23-Oct-09 |
14.18 |
14.33 |
14.18 |
14.33 |
10,000 |
14.24 |
| 22-Oct-09 |
14.25 |
14.27 |
14.07 |
14.25 |
55,200 |
14.16 |
| 21-Oct-09 |
14.28 |
14.32 |
14.19 |
14.31 |
42,700 |
14.22 |
| 20-Oct-09 |
14.27 |
14.29 |
14.20 |
14.25 |
29,900 |
14.16 |
| 19-Oct-09 |
14.14 |
14.27 |
14.14 |
14.20 |
36,900 |
14.11 |
| 16-Oct-09 |
13.78 |
14.09 |
13.78 |
14.04 |
37,200 |
13.95 |
| 15-Oct-09 |
13.80 |
13.80 |
13.27 |
13.78 |
97,600 |
13.70 |
| 14-Oct-09 |
14.41 |
14.47 |
13.78 |
13.98 |
58,600 |
13.90 |
| 13-Oct-09 |
14.20 |
14.55 |
14.19 |
14.46 |
32,100 |
14.37 |
| 13-Oct-09 |
$ 0.085 Cash Dividend |
| 12-Oct-09 |
14.60 |
14.60 |
13.99 |
14.26 |
96,300 |
14.09 |
| 9-Oct-09 |
14.89 |
14.91 |
14.35 |
14.57 |
86,500 |
14.40 |
| 8-Oct-09 |
14.86 |
14.98 |
14.78 |
14.89 |
28,600 |
14.71 |
| 7-Oct-09 |
14.99 |
14.99 |
14.79 |
14.92 |
16,200 |
14.74 |
| 6-Oct-09 |
14.87 |
15.05 |
14.87 |
14.96 |
46,500 |
14.78 |
| 5-Oct-09 |
14.90 |
14.92 |
14.87 |
14.92 |
23,800 |
14.74 |
| 2-Oct-09 |
14.94 |
14.99 |
14.67 |
14.82 |
109,500 |
14.64 |
| 1-Oct-09 |
15.36 |
15.36 |
14.85 |
14.89 |
20,200 |
14.71 |
| 30-Sep-09 |
14.67 |
14.90 |
14.60 |
14.90 |
24,500 |
14.72 |
| 29-Sep-09 |
14.59 |
14.68 |
14.59 |
14.65 |
15,600 |
14.47 |
| 28-Sep-09 |
14.43 |
14.63 |
14.41 |
14.58 |
20,100 |
14.41 |
| 25-Sep-09 |
14.44 |
14.47 |
14.40 |
14.44 |
19,000 |
14.27 |
| 24-Sep-09 |
14.37 |
14.45 |
14.30 |
14.42 |
18,500 |
14.25 |
| 23-Sep-09 |
14.35 |
14.38 |
14.22 |
14.35 |
35,800 |
14.18 |
| 22-Sep-09 |
14.30 |
14.38 |
14.28 |
14.29 |
16,600 |
14.12 |
| 21-Sep-09 |
14.46 |
14.46 |
14.29 |
14.29 |
23,100 |
14.12 |
| 18-Sep-09 |
14.25 |
14.44 |
14.24 |
14.40 |
18,800 |
14.23 |
| 17-Sep-09 |
14.38 |
14.40 |
14.28 |
14.34 |
8,300 |
14.17 |
| 16-Sep-09 |
14.30 |
14.41 |
14.24 |
14.38 |
10,000 |
14.21 |
| 15-Sep-09 |
14.30 |
14.30 |
14.21 |
14.30 |
4,600 |
14.13 |
| 14-Sep-09 |
14.20 |
14.25 |
14.16 |
14.23 |
16,000 |
14.06 |
| 11-Sep-09 |
14.40 |
14.43 |
14.20 |
14.29 |
35,100 |
14.12 |
| 11-Sep-09 |
$ 0.085 Cash Dividend |
| 10-Sep-09 |
14.50 |
14.50 |
14.27 |
14.30 |
19,800 |
14.04 |
| 9-Sep-09 |
14.53 |
14.53 |
14.43 |
14.43 |
11,000 |
14.17 |
| 8-Sep-09 |
14.48 |
14.52 |
14.37 |
14.50 |
30,100 |
14.24 |
| 4-Sep-09 |
14.07 |
14.58 |
14.07 |
14.48 |
165,300 |
14.22 |
| 3-Sep-09 |
13.75 |
13.83 |
13.70 |
13.83 |
38,800 |
13.58 |
| 2-Sep-09 |
13.81 |
13.89 |
13.70 |
13.75 |
14,300 |
13.50 |
| 1-Sep-09 |
13.97 |
14.00 |
13.72 |
13.73 |
14,600 |
13.48 |
| 31-Aug-09 |
14.08 |
14.08 |
13.61 |
13.80 |
6,100 |
13.55 |
| 28-Aug-09 |
13.70 |
13.78 |
13.67 |
13.67 |
5,700 |
13.43 |
| 27-Aug-09 |
13.65 |
13.69 |
13.58 |
13.69 |
10,600 |
13.45 |
| 26-Aug-09 |
13.84 |
13.84 |
13.55 |
13.60 |
10,400 |
13.36 |
| 25-Aug-09 |
13.90 |
13.90 |
13.68 |
13.74 |
8,900 |
13.49 |
| 24-Aug-09 |
13.61 |
13.79 |
13.61 |
13.71 |
8,200 |
13.47 |
| * Close price adjusted for dividends and splits.
|
|
| |
|