| Date |
Open |
High |
Low |
Close |
Volume |
Adj Close* |
| 24-Nov-09 |
13.82 |
14.00 |
13.82 |
13.98 |
12,500 |
13.98 |
| 23-Nov-09 |
13.91 |
13.91 |
13.81 |
13.89 |
4,900 |
13.89 |
| 20-Nov-09 |
13.86 |
14.09 |
13.86 |
13.92 |
9,800 |
13.92 |
| 19-Nov-09 |
14.00 |
14.13 |
13.85 |
13.85 |
22,200 |
13.85 |
| 18-Nov-09 |
14.19 |
14.19 |
14.00 |
14.00 |
9,400 |
14.00 |
| 17-Nov-09 |
13.97 |
14.10 |
13.85 |
14.10 |
20,000 |
14.10 |
| 16-Nov-09 |
13.99 |
13.99 |
13.89 |
13.96 |
4,000 |
13.96 |
| 13-Nov-09 |
13.84 |
13.97 |
13.79 |
13.97 |
8,400 |
13.97 |
| 12-Nov-09 |
13.92 |
13.92 |
13.76 |
13.80 |
7,000 |
13.80 |
| 11-Nov-09 |
13.98 |
13.99 |
13.85 |
13.88 |
12,900 |
13.88 |
| 10-Nov-09 |
13.99 |
14.07 |
13.95 |
13.95 |
5,700 |
13.95 |
| 10-Nov-09 |
$ 0.078 Cash Dividend |
| 9-Nov-09 |
14.29 |
14.29 |
14.00 |
14.07 |
23,200 |
13.99 |
| 6-Nov-09 |
14.23 |
14.32 |
14.18 |
14.31 |
4,900 |
14.23 |
| 5-Nov-09 |
14.16 |
14.16 |
14.11 |
14.15 |
1,700 |
14.07 |
| 4-Nov-09 |
14.09 |
14.09 |
13.99 |
14.07 |
1,600 |
13.99 |
| 3-Nov-09 |
13.94 |
13.99 |
13.88 |
13.99 |
3,400 |
13.91 |
| 2-Nov-09 |
14.22 |
14.22 |
13.83 |
13.88 |
7,900 |
13.80 |
| 30-Oct-09 |
13.68 |
13.84 |
13.65 |
13.77 |
8,000 |
13.69 |
| 29-Oct-09 |
13.69 |
13.75 |
13.60 |
13.69 |
5,100 |
13.61 |
| 28-Oct-09 |
13.80 |
13.81 |
13.63 |
13.65 |
12,900 |
13.57 |
| 27-Oct-09 |
13.96 |
13.96 |
13.75 |
13.76 |
9,100 |
13.68 |
| 26-Oct-09 |
14.00 |
14.01 |
13.88 |
13.88 |
13,300 |
13.80 |
| 23-Oct-09 |
13.98 |
14.04 |
13.90 |
13.96 |
11,200 |
13.88 |
| 22-Oct-09 |
14.22 |
14.24 |
14.00 |
14.00 |
9,100 |
13.92 |
| 21-Oct-09 |
14.13 |
14.20 |
14.07 |
14.20 |
9,800 |
14.12 |
| 20-Oct-09 |
13.79 |
14.15 |
13.79 |
14.08 |
12,500 |
14.00 |
| 19-Oct-09 |
13.80 |
13.92 |
13.66 |
13.66 |
11,300 |
13.58 |
| 16-Oct-09 |
13.75 |
13.92 |
13.71 |
13.74 |
6,000 |
13.66 |
| 15-Oct-09 |
13.78 |
13.83 |
13.51 |
13.67 |
15,800 |
13.59 |
| 14-Oct-09 |
14.26 |
14.26 |
13.84 |
13.91 |
8,500 |
13.83 |
| 13-Oct-09 |
14.00 |
14.28 |
13.95 |
14.19 |
18,400 |
14.11 |
| 13-Oct-09 |
$ 0.078 Cash Dividend |
| 12-Oct-09 |
14.45 |
14.45 |
13.95 |
14.00 |
22,700 |
13.84 |
| 9-Oct-09 |
14.72 |
14.74 |
14.42 |
14.42 |
10,500 |
14.26 |
| 8-Oct-09 |
14.54 |
14.67 |
14.53 |
14.67 |
14,600 |
14.51 |
| 7-Oct-09 |
14.44 |
14.49 |
14.37 |
14.49 |
14,800 |
14.33 |
| 6-Oct-09 |
14.40 |
14.49 |
14.32 |
14.42 |
17,700 |
14.26 |
| 5-Oct-09 |
14.25 |
14.38 |
14.25 |
14.38 |
11,400 |
14.22 |
| 2-Oct-09 |
14.43 |
14.46 |
14.21 |
14.26 |
42,700 |
14.10 |
| 1-Oct-09 |
14.39 |
14.48 |
14.35 |
14.43 |
15,900 |
14.27 |
| 30-Sep-09 |
14.36 |
14.39 |
14.36 |
14.39 |
3,800 |
14.23 |
| 29-Sep-09 |
14.19 |
14.31 |
14.19 |
14.31 |
11,700 |
14.15 |
| 28-Sep-09 |
14.17 |
14.24 |
14.17 |
14.24 |
3,800 |
14.08 |
| 25-Sep-09 |
14.09 |
14.16 |
14.05 |
14.15 |
10,600 |
13.99 |
| 24-Sep-09 |
14.10 |
14.15 |
14.01 |
14.06 |
8,200 |
13.90 |
| 23-Sep-09 |
14.23 |
14.35 |
14.05 |
14.11 |
14,100 |
13.95 |
| 22-Sep-09 |
14.17 |
14.23 |
14.12 |
14.22 |
9,300 |
14.06 |
| 21-Sep-09 |
14.08 |
14.13 |
13.95 |
14.13 |
6,200 |
13.97 |
| 18-Sep-09 |
14.06 |
14.16 |
13.95 |
14.05 |
11,400 |
13.89 |
| 17-Sep-09 |
13.99 |
14.06 |
13.89 |
14.06 |
37,700 |
13.90 |
| 16-Sep-09 |
13.97 |
14.10 |
13.84 |
13.89 |
28,400 |
13.74 |
| 15-Sep-09 |
13.94 |
14.03 |
13.90 |
13.97 |
10,100 |
13.82 |
| 14-Sep-09 |
14.01 |
14.03 |
13.80 |
14.03 |
17,700 |
13.87 |
| 11-Sep-09 |
13.92 |
14.02 |
13.92 |
13.95 |
8,400 |
13.80 |
| 11-Sep-09 |
$ 0.078 Cash Dividend |
| 10-Sep-09 |
14.03 |
14.10 |
14.00 |
14.07 |
9,400 |
13.84 |
| 9-Sep-09 |
14.14 |
14.14 |
14.00 |
14.09 |
14,400 |
13.86 |
| 8-Sep-09 |
14.10 |
14.22 |
14.00 |
14.07 |
13,800 |
13.84 |
| 4-Sep-09 |
14.37 |
14.37 |
14.19 |
14.21 |
8,700 |
13.97 |
| 3-Sep-09 |
14.20 |
14.31 |
14.19 |
14.30 |
4,600 |
14.06 |
| 2-Sep-09 |
14.18 |
14.23 |
14.09 |
14.21 |
7,900 |
13.97 |
| 1-Sep-09 |
14.42 |
14.42 |
14.08 |
14.16 |
3,200 |
13.93 |
| 31-Aug-09 |
14.09 |
14.14 |
14.04 |
14.14 |
7,200 |
13.91 |
| 28-Aug-09 |
14.00 |
14.26 |
13.99 |
14.07 |
15,700 |
13.84 |
| 27-Aug-09 |
14.09 |
14.11 |
13.91 |
14.05 |
18,600 |
13.82 |
| 26-Aug-09 |
14.38 |
14.39 |
14.02 |
14.05 |
39,700 |
13.82 |
| 25-Aug-09 |
14.83 |
14.83 |
14.31 |
14.45 |
45,300 |
14.21 |
| 24-Aug-09 |
14.99 |
14.99 |
14.81 |
14.81 |
20,600 |
14.56 |
| * Close price adjusted for dividends and splits.
|
|
| |
|