| Date |
Open |
High |
Low |
Close |
Volume |
Adj Close* |
| 9-Feb-10 |
14.56 |
14.56 |
14.53 |
14.53 |
1,000 |
14.53 |
| 8-Feb-10 |
14.65 |
14.71 |
14.51 |
14.51 |
1,100 |
14.51 |
| 5-Feb-10 |
14.65 |
14.66 |
14.64 |
14.66 |
700 |
14.66 |
| 4-Feb-10 |
14.64 |
14.65 |
14.64 |
14.65 |
300 |
14.65 |
| 3-Feb-10 |
14.79 |
14.79 |
14.55 |
14.58 |
2,800 |
14.58 |
| 2-Feb-10 |
14.63 |
14.70 |
14.63 |
14.70 |
1,200 |
14.70 |
| 1-Feb-10 |
14.80 |
14.90 |
14.50 |
14.62 |
6,300 |
14.62 |
| 29-Jan-10 |
14.55 |
14.68 |
14.50 |
14.68 |
6,100 |
14.68 |
| 28-Jan-10 |
14.55 |
14.57 |
14.55 |
14.57 |
600 |
14.57 |
| 27-Jan-10 |
14.51 |
14.55 |
14.51 |
14.55 |
1,000 |
14.55 |
| 26-Jan-10 |
14.53 |
14.56 |
14.49 |
14.55 |
6,600 |
14.55 |
| 25-Jan-10 |
14.40 |
14.60 |
14.35 |
14.58 |
7,200 |
14.58 |
| 22-Jan-10 |
14.14 |
14.14 |
14.05 |
14.07 |
1,400 |
14.07 |
| 21-Jan-10 |
14.20 |
14.20 |
14.09 |
14.14 |
1,700 |
14.14 |
| 20-Jan-10 |
14.21 |
14.22 |
14.16 |
14.16 |
900 |
14.16 |
| 19-Jan-10 |
14.11 |
14.24 |
14.07 |
14.19 |
14,100 |
14.19 |
| 15-Jan-10 |
14.07 |
14.13 |
14.07 |
14.07 |
5,000 |
14.07 |
| 14-Jan-10 |
14.13 |
14.20 |
14.13 |
14.20 |
700 |
14.20 |
| 13-Jan-10 |
14.12 |
14.17 |
14.12 |
14.13 |
6,600 |
14.13 |
| 13-Jan-10 |
$ 0.076 Cash Dividend |
| 12-Jan-10 |
14.15 |
14.21 |
14.15 |
14.21 |
800 |
14.13 |
| 11-Jan-10 |
14.29 |
14.29 |
14.15 |
14.15 |
2,900 |
14.07 |
| 8-Jan-10 |
14.20 |
14.29 |
14.18 |
14.29 |
3,100 |
14.21 |
| 7-Jan-10 |
14.30 |
14.30 |
14.20 |
14.20 |
1,300 |
14.12 |
| 6-Jan-10 |
14.33 |
14.38 |
14.30 |
14.38 |
8,400 |
14.30 |
| 5-Jan-10 |
14.50 |
14.50 |
14.30 |
14.34 |
3,200 |
14.26 |
| 4-Jan-10 |
14.50 |
14.50 |
14.30 |
14.50 |
1,700 |
14.42 |
| 31-Dec-09 |
14.55 |
14.55 |
14.47 |
14.47 |
900 |
14.39 |
| 30-Dec-09 |
14.45 |
14.45 |
14.45 |
14.45 |
100 |
14.37 |
| 29-Dec-09 |
14.98 |
14.98 |
14.20 |
14.45 |
9,800 |
14.37 |
| 28-Dec-09 |
14.85 |
14.98 |
14.85 |
14.95 |
1,000 |
14.87 |
| 24-Dec-09 |
14.75 |
14.75 |
14.75 |
14.75 |
0 |
14.67 |
| 23-Dec-09 |
14.90 |
14.98 |
14.75 |
14.75 |
1,500 |
14.67 |
| 22-Dec-09 |
14.90 |
14.90 |
14.80 |
14.80 |
300 |
14.72 |
| 21-Dec-09 |
14.75 |
15.00 |
14.22 |
14.62 |
6,900 |
14.54 |
| 18-Dec-09 |
14.18 |
14.75 |
14.18 |
14.72 |
4,200 |
14.64 |
| 17-Dec-09 |
14.30 |
14.30 |
14.22 |
14.22 |
500 |
14.14 |
| 16-Dec-09 |
14.20 |
14.23 |
14.20 |
14.23 |
900 |
14.15 |
| 15-Dec-09 |
14.18 |
14.21 |
14.12 |
14.14 |
4,300 |
14.06 |
| 14-Dec-09 |
14.11 |
14.30 |
14.11 |
14.13 |
2,000 |
14.05 |
| 11-Dec-09 |
14.13 |
14.14 |
14.08 |
14.11 |
1,100 |
14.03 |
| 11-Dec-09 |
$ 0.086 Cash Dividend |
| 10-Dec-09 |
14.18 |
14.26 |
14.18 |
14.26 |
400 |
14.10 |
| 9-Dec-09 |
14.21 |
14.21 |
14.21 |
14.21 |
600 |
14.05 |
| 8-Dec-09 |
14.20 |
14.20 |
14.12 |
14.12 |
2,000 |
13.96 |
| 7-Dec-09 |
14.19 |
14.20 |
14.05 |
14.20 |
3,600 |
14.04 |
| 4-Dec-09 |
14.05 |
14.05 |
13.95 |
14.00 |
1,000 |
13.84 |
| 3-Dec-09 |
14.24 |
14.24 |
13.90 |
13.90 |
2,500 |
13.74 |
| 2-Dec-09 |
14.25 |
14.30 |
14.13 |
14.14 |
1,400 |
13.98 |
| 1-Dec-09 |
14.96 |
14.96 |
14.09 |
14.10 |
2,500 |
13.94 |
| 30-Nov-09 |
14.10 |
14.10 |
13.96 |
14.07 |
3,100 |
13.91 |
| 27-Nov-09 |
14.09 |
14.09 |
13.90 |
14.06 |
1,000 |
13.90 |
| 25-Nov-09 |
14.20 |
14.20 |
13.94 |
13.94 |
800 |
13.78 |
| 24-Nov-09 |
13.90 |
14.05 |
13.88 |
14.05 |
1,200 |
13.89 |
| 23-Nov-09 |
14.01 |
14.01 |
13.76 |
13.91 |
3,400 |
13.75 |
| 20-Nov-09 |
14.15 |
14.25 |
14.02 |
14.02 |
2,800 |
13.86 |
| 19-Nov-09 |
14.19 |
14.30 |
14.01 |
14.02 |
4,300 |
13.86 |
| 18-Nov-09 |
14.18 |
14.19 |
14.17 |
14.19 |
500 |
14.03 |
| 17-Nov-09 |
13.94 |
14.13 |
13.94 |
14.13 |
3,100 |
13.97 |
| 16-Nov-09 |
13.70 |
14.07 |
13.70 |
14.03 |
3,900 |
13.87 |
| 13-Nov-09 |
14.08 |
14.10 |
14.06 |
14.06 |
1,500 |
13.90 |
| 12-Nov-09 |
14.09 |
14.89 |
14.07 |
14.07 |
1,900 |
13.91 |
| 11-Nov-09 |
14.29 |
14.31 |
14.00 |
14.00 |
3,400 |
13.84 |
| 10-Nov-09 |
14.29 |
14.29 |
14.25 |
14.25 |
7,600 |
14.09 |
| 10-Nov-09 |
$ 0.076 Cash Dividend |
| 9-Nov-09 |
14.48 |
14.49 |
14.30 |
14.31 |
3,800 |
14.07 |
| 6-Nov-09 |
14.48 |
14.48 |
14.48 |
14.48 |
300 |
14.24 |
| 5-Nov-09 |
14.49 |
14.49 |
14.48 |
14.48 |
1,100 |
14.24 |
| 4-Nov-09 |
14.38 |
14.64 |
14.38 |
14.55 |
800 |
14.31 |
| * Close price adjusted for dividends and splits.
|
|
| |
|