| Date |
Open |
High |
Low |
Close |
Volume |
Adj Close* |
| 24-Nov-09 |
16.90 |
17.30 |
16.90 |
17.30 |
3,400 |
17.30 |
| 23-Nov-09 |
17.37 |
17.37 |
16.68 |
16.85 |
5,800 |
16.85 |
| 20-Nov-09 |
17.38 |
17.46 |
17.27 |
17.46 |
2,900 |
17.46 |
| 19-Nov-09 |
17.50 |
17.50 |
17.38 |
17.38 |
500 |
17.38 |
| 18-Nov-09 |
17.75 |
17.75 |
17.74 |
17.74 |
600 |
17.74 |
| 17-Nov-09 |
18.37 |
18.37 |
17.62 |
17.62 |
2,100 |
17.62 |
| 16-Nov-09 |
18.40 |
18.46 |
18.36 |
18.36 |
1,300 |
18.36 |
| 13-Nov-09 |
18.62 |
18.62 |
18.41 |
18.45 |
2,800 |
18.45 |
| 12-Nov-09 |
18.62 |
18.62 |
18.62 |
18.62 |
1,000 |
18.62 |
| 11-Nov-09 |
18.42 |
18.85 |
18.42 |
18.62 |
1,000 |
18.62 |
| 10-Nov-09 |
19.15 |
19.15 |
19.00 |
19.00 |
1,200 |
19.00 |
| 10-Nov-09 |
$ 0.08 Cash Dividend |
| 9-Nov-09 |
18.50 |
19.22 |
18.50 |
19.08 |
2,800 |
19.00 |
| 6-Nov-09 |
17.42 |
18.50 |
17.34 |
18.31 |
12,200 |
18.23 |
| 5-Nov-09 |
17.50 |
17.59 |
17.50 |
17.59 |
13,300 |
17.52 |
| 4-Nov-09 |
17.45 |
17.45 |
17.45 |
17.45 |
100 |
17.38 |
| 3-Nov-09 |
17.45 |
17.45 |
17.45 |
17.45 |
0 |
17.38 |
| 2-Nov-09 |
17.40 |
17.72 |
17.39 |
17.45 |
3,000 |
17.38 |
| 30-Oct-09 |
17.68 |
17.70 |
17.33 |
17.43 |
2,500 |
17.36 |
| 29-Oct-09 |
18.21 |
18.21 |
17.67 |
17.72 |
7,300 |
17.65 |
| 28-Oct-09 |
18.35 |
18.35 |
18.35 |
18.35 |
0 |
18.27 |
| 27-Oct-09 |
18.35 |
18.35 |
18.35 |
18.35 |
0 |
18.27 |
| 26-Oct-09 |
18.17 |
18.35 |
18.17 |
18.35 |
1,400 |
18.27 |
| 23-Oct-09 |
18.15 |
18.16 |
18.02 |
18.13 |
3,800 |
18.05 |
| 22-Oct-09 |
18.15 |
18.15 |
18.15 |
18.15 |
0 |
18.07 |
| 21-Oct-09 |
18.15 |
18.15 |
18.15 |
18.15 |
0 |
18.07 |
| 20-Oct-09 |
18.30 |
18.30 |
18.15 |
18.15 |
1,300 |
18.07 |
| 19-Oct-09 |
18.29 |
18.29 |
18.29 |
18.29 |
500 |
18.21 |
| 16-Oct-09 |
18.15 |
18.15 |
18.15 |
18.15 |
500 |
18.07 |
| 15-Oct-09 |
18.26 |
18.30 |
18.25 |
18.30 |
1,100 |
18.22 |
| 14-Oct-09 |
18.26 |
18.30 |
18.25 |
18.30 |
2,100 |
18.22 |
| 13-Oct-09 |
18.14 |
18.29 |
18.14 |
18.29 |
1,400 |
18.21 |
| 13-Oct-09 |
$ 0.08 Cash Dividend |
| 12-Oct-09 |
17.99 |
18.30 |
17.86 |
18.30 |
4,600 |
18.14 |
| 9-Oct-09 |
18.19 |
18.19 |
18.01 |
18.01 |
2,400 |
17.86 |
| 8-Oct-09 |
18.30 |
18.30 |
18.28 |
18.28 |
2,300 |
18.12 |
| 7-Oct-09 |
18.31 |
18.31 |
18.30 |
18.30 |
300 |
18.14 |
| 6-Oct-09 |
18.31 |
18.35 |
18.31 |
18.35 |
500 |
18.19 |
| 5-Oct-09 |
18.29 |
18.44 |
18.29 |
18.42 |
1,600 |
18.26 |
| 2-Oct-09 |
18.31 |
18.31 |
18.31 |
18.31 |
0 |
18.15 |
| 1-Oct-09 |
18.37 |
18.49 |
18.29 |
18.31 |
1,500 |
18.15 |
| 30-Sep-09 |
18.48 |
18.48 |
18.22 |
18.23 |
4,400 |
18.07 |
| 29-Sep-09 |
18.09 |
18.36 |
17.97 |
18.36 |
6,500 |
18.20 |
| 28-Sep-09 |
17.65 |
18.10 |
17.65 |
18.10 |
8,200 |
17.95 |
| 25-Sep-09 |
17.50 |
17.50 |
17.50 |
17.50 |
2,200 |
17.35 |
| 24-Sep-09 |
17.37 |
17.50 |
17.29 |
17.50 |
800 |
17.35 |
| 23-Sep-09 |
17.38 |
17.65 |
17.06 |
17.41 |
12,000 |
17.26 |
| 22-Sep-09 |
17.15 |
17.35 |
17.15 |
17.35 |
2,000 |
17.20 |
| 21-Sep-09 |
16.93 |
17.35 |
16.90 |
17.10 |
4,300 |
16.95 |
| 18-Sep-09 |
17.65 |
17.65 |
17.26 |
17.43 |
6,800 |
17.28 |
| 17-Sep-09 |
17.70 |
17.70 |
17.70 |
17.70 |
0 |
17.55 |
| 16-Sep-09 |
17.65 |
17.70 |
17.65 |
17.70 |
2,400 |
17.55 |
| 15-Sep-09 |
17.65 |
17.65 |
17.65 |
17.65 |
0 |
17.50 |
| 14-Sep-09 |
17.37 |
17.65 |
17.30 |
17.65 |
1,600 |
17.50 |
| 11-Sep-09 |
17.52 |
17.62 |
17.07 |
17.35 |
5,300 |
17.20 |
| 11-Sep-09 |
$ 0.08 Cash Dividend |
| 10-Sep-09 |
17.70 |
17.70 |
17.38 |
17.48 |
1,600 |
17.25 |
| 9-Sep-09 |
17.95 |
17.95 |
17.78 |
17.79 |
2,700 |
17.56 |
| 8-Sep-09 |
17.54 |
18.10 |
17.54 |
18.07 |
2,600 |
17.83 |
| 4-Sep-09 |
17.96 |
18.25 |
17.44 |
17.59 |
4,400 |
17.36 |
| 3-Sep-09 |
17.95 |
17.96 |
17.80 |
17.96 |
3,400 |
17.73 |
| 2-Sep-09 |
17.59 |
17.80 |
17.59 |
17.80 |
3,000 |
17.57 |
| 1-Sep-09 |
17.50 |
17.54 |
17.33 |
17.54 |
2,100 |
17.31 |
| 31-Aug-09 |
17.50 |
17.50 |
17.50 |
17.50 |
0 |
17.27 |
| 28-Aug-09 |
17.50 |
17.50 |
17.50 |
17.50 |
3,200 |
17.27 |
| 27-Aug-09 |
17.42 |
17.50 |
17.20 |
17.49 |
5,100 |
17.26 |
| 26-Aug-09 |
17.30 |
17.45 |
17.30 |
17.42 |
4,600 |
17.19 |
| 25-Aug-09 |
17.22 |
17.30 |
17.14 |
17.25 |
3,900 |
17.02 |
| 24-Aug-09 |
17.15 |
17.27 |
17.12 |
17.12 |
1,800 |
16.90 |
| * Close price adjusted for dividends and splits.
|
|
| |
|