| Date |
Open |
High |
Low |
Close |
Volume |
Adj Close* |
| 9-Feb-10 |
14.40 |
14.45 |
14.27 |
14.37 |
12,400 |
14.37 |
| 8-Feb-10 |
14.24 |
14.35 |
14.22 |
14.35 |
8,100 |
14.35 |
| 5-Feb-10 |
14.37 |
14.37 |
14.00 |
14.30 |
16,000 |
14.30 |
| 4-Feb-10 |
14.35 |
14.39 |
14.26 |
14.26 |
5,900 |
14.26 |
| 3-Feb-10 |
14.42 |
14.44 |
14.33 |
14.35 |
7,200 |
14.35 |
| 2-Feb-10 |
14.45 |
14.64 |
14.35 |
14.35 |
17,800 |
14.35 |
| 1-Feb-10 |
14.45 |
14.45 |
14.26 |
14.41 |
12,300 |
14.41 |
| 29-Jan-10 |
14.16 |
14.30 |
14.16 |
14.23 |
6,500 |
14.23 |
| 28-Jan-10 |
14.29 |
14.29 |
14.16 |
14.23 |
8,100 |
14.23 |
| 27-Jan-10 |
14.19 |
14.34 |
14.02 |
14.15 |
13,700 |
14.15 |
| 26-Jan-10 |
13.97 |
14.25 |
13.97 |
14.06 |
13,900 |
14.06 |
| 25-Jan-10 |
13.94 |
14.15 |
13.89 |
13.90 |
21,400 |
13.90 |
| 22-Jan-10 |
13.87 |
13.93 |
13.79 |
13.91 |
6,200 |
13.91 |
| 21-Jan-10 |
13.94 |
13.94 |
13.80 |
13.86 |
21,300 |
13.86 |
| 20-Jan-10 |
14.10 |
14.14 |
13.91 |
13.92 |
7,700 |
13.92 |
| 19-Jan-10 |
14.15 |
14.15 |
13.93 |
14.05 |
11,700 |
14.05 |
| 15-Jan-10 |
13.95 |
14.13 |
13.95 |
14.12 |
14,800 |
14.12 |
| 14-Jan-10 |
14.05 |
14.09 |
13.91 |
14.09 |
15,000 |
14.09 |
| 13-Jan-10 |
14.12 |
14.12 |
14.03 |
14.07 |
5,800 |
14.07 |
| 13-Jan-10 |
$ 0.078 Cash Dividend |
| 12-Jan-10 |
14.13 |
14.14 |
14.02 |
14.13 |
12,800 |
14.05 |
| 11-Jan-10 |
14.14 |
14.17 |
14.02 |
14.08 |
10,900 |
14.00 |
| 8-Jan-10 |
14.04 |
14.09 |
14.00 |
14.09 |
15,600 |
14.01 |
| 7-Jan-10 |
13.93 |
14.04 |
13.93 |
14.00 |
8,000 |
13.92 |
| 6-Jan-10 |
13.95 |
13.99 |
13.64 |
13.90 |
19,600 |
13.82 |
| 5-Jan-10 |
13.71 |
13.95 |
13.71 |
13.94 |
15,300 |
13.86 |
| 4-Jan-10 |
13.58 |
13.70 |
13.57 |
13.69 |
25,800 |
13.61 |
| 31-Dec-09 |
13.50 |
13.56 |
13.49 |
13.53 |
15,900 |
13.46 |
| 30-Dec-09 |
13.59 |
13.59 |
13.48 |
13.50 |
16,300 |
13.43 |
| 29-Dec-09 |
13.67 |
13.67 |
13.52 |
13.59 |
22,100 |
13.51 |
| 28-Dec-09 |
13.65 |
13.67 |
13.55 |
13.67 |
15,900 |
13.59 |
| 24-Dec-09 |
13.64 |
13.75 |
13.55 |
13.68 |
8,300 |
13.60 |
| 23-Dec-09 |
13.50 |
13.64 |
13.50 |
13.63 |
12,100 |
13.55 |
| 22-Dec-09 |
13.74 |
13.74 |
13.40 |
13.51 |
22,600 |
13.44 |
| 21-Dec-09 |
13.77 |
13.84 |
13.63 |
13.70 |
22,500 |
13.62 |
| 18-Dec-09 |
13.62 |
13.77 |
13.62 |
13.72 |
14,000 |
13.64 |
| 17-Dec-09 |
13.63 |
13.75 |
13.63 |
13.72 |
4,500 |
13.64 |
| 16-Dec-09 |
13.81 |
13.81 |
13.69 |
13.69 |
8,300 |
13.61 |
| 15-Dec-09 |
13.84 |
13.84 |
13.63 |
13.67 |
14,800 |
13.59 |
| 14-Dec-09 |
13.78 |
13.89 |
13.78 |
13.83 |
8,200 |
13.75 |
| 11-Dec-09 |
13.78 |
13.86 |
13.78 |
13.85 |
9,300 |
13.77 |
| 11-Dec-09 |
$ 0.078 Cash Dividend |
| 10-Dec-09 |
13.78 |
13.88 |
13.76 |
13.86 |
14,400 |
13.71 |
| 9-Dec-09 |
13.80 |
13.88 |
13.77 |
13.81 |
14,900 |
13.66 |
| 8-Dec-09 |
13.88 |
13.88 |
13.80 |
13.87 |
5,200 |
13.72 |
| 7-Dec-09 |
13.89 |
13.89 |
13.81 |
13.85 |
4,800 |
13.70 |
| 4-Dec-09 |
13.90 |
13.94 |
13.80 |
13.88 |
13,200 |
13.73 |
| 3-Dec-09 |
13.95 |
14.02 |
13.86 |
13.86 |
14,800 |
13.71 |
| 2-Dec-09 |
13.93 |
13.95 |
13.91 |
13.95 |
5,800 |
13.79 |
| 1-Dec-09 |
14.19 |
14.19 |
13.84 |
13.90 |
12,800 |
13.75 |
| 30-Nov-09 |
13.89 |
13.91 |
13.84 |
13.89 |
16,300 |
13.74 |
| 27-Nov-09 |
13.89 |
13.89 |
13.81 |
13.89 |
3,000 |
13.74 |
| 25-Nov-09 |
13.97 |
13.97 |
13.90 |
13.94 |
9,400 |
13.79 |
| 24-Nov-09 |
13.82 |
14.00 |
13.82 |
13.98 |
12,500 |
13.82 |
| 23-Nov-09 |
13.91 |
13.91 |
13.81 |
13.89 |
4,900 |
13.74 |
| 20-Nov-09 |
13.86 |
14.09 |
13.86 |
13.92 |
9,800 |
13.77 |
| 19-Nov-09 |
14.00 |
14.13 |
13.85 |
13.85 |
22,200 |
13.70 |
| 18-Nov-09 |
14.19 |
14.19 |
14.00 |
14.00 |
9,400 |
13.84 |
| 17-Nov-09 |
13.97 |
14.10 |
13.85 |
14.10 |
20,000 |
13.94 |
| 16-Nov-09 |
13.99 |
13.99 |
13.89 |
13.96 |
4,000 |
13.80 |
| 13-Nov-09 |
13.84 |
13.97 |
13.79 |
13.97 |
8,400 |
13.81 |
| 12-Nov-09 |
13.92 |
13.92 |
13.76 |
13.80 |
7,000 |
13.65 |
| 11-Nov-09 |
13.98 |
13.99 |
13.85 |
13.88 |
12,900 |
13.73 |
| 10-Nov-09 |
13.99 |
14.07 |
13.95 |
13.95 |
7,800 |
13.79 |
| 10-Nov-09 |
$ 0.078 Cash Dividend |
| 9-Nov-09 |
14.29 |
14.29 |
14.00 |
14.07 |
23,200 |
13.84 |
| 6-Nov-09 |
14.23 |
14.32 |
14.18 |
14.31 |
4,900 |
14.07 |
| 5-Nov-09 |
14.16 |
14.16 |
14.11 |
14.15 |
1,700 |
13.92 |
| 4-Nov-09 |
14.09 |
14.09 |
13.99 |
14.07 |
1,600 |
13.84 |
| * Close price adjusted for dividends and splits.
|
|
| |
|