| Date |
Open |
High |
Low |
Close |
Volume |
Adj Close* |
| 9-Feb-10 |
12.85 |
12.85 |
12.67 |
12.77 |
5,600 |
12.77 |
| 8-Feb-10 |
12.82 |
12.85 |
12.82 |
12.85 |
1,600 |
12.85 |
| 5-Feb-10 |
12.78 |
12.82 |
12.72 |
12.82 |
6,500 |
12.82 |
| 4-Feb-10 |
12.65 |
12.77 |
12.61 |
12.74 |
6,400 |
12.74 |
| 3-Feb-10 |
12.61 |
12.61 |
12.57 |
12.61 |
4,300 |
12.61 |
| 2-Feb-10 |
12.61 |
12.61 |
12.61 |
12.61 |
2,600 |
12.61 |
| 1-Feb-10 |
12.63 |
12.63 |
12.61 |
12.61 |
1,500 |
12.61 |
| 29-Jan-10 |
12.45 |
12.61 |
12.45 |
12.61 |
4,000 |
12.61 |
| 28-Jan-10 |
12.28 |
12.48 |
12.28 |
12.46 |
13,300 |
12.46 |
| 27-Jan-10 |
12.40 |
12.40 |
12.25 |
12.25 |
7,700 |
12.25 |
| 26-Jan-10 |
12.57 |
12.58 |
12.40 |
12.40 |
9,300 |
12.40 |
| 25-Jan-10 |
12.53 |
12.63 |
12.52 |
12.54 |
3,400 |
12.54 |
| 22-Jan-10 |
12.68 |
12.68 |
12.41 |
12.48 |
2,900 |
12.48 |
| 21-Jan-10 |
12.68 |
12.68 |
12.68 |
12.68 |
1,500 |
12.68 |
| 20-Jan-10 |
12.68 |
12.68 |
12.65 |
12.68 |
1,700 |
12.68 |
| 19-Jan-10 |
12.71 |
12.72 |
12.60 |
12.72 |
2,900 |
12.72 |
| 15-Jan-10 |
12.73 |
12.73 |
12.71 |
12.71 |
1,300 |
12.71 |
| 14-Jan-10 |
12.67 |
12.73 |
12.61 |
12.73 |
4,000 |
12.73 |
| 13-Jan-10 |
12.75 |
12.75 |
12.41 |
12.68 |
7,700 |
12.68 |
| 13-Jan-10 |
$ 0.064 Cash Dividend |
| 12-Jan-10 |
12.79 |
12.79 |
12.75 |
12.75 |
900 |
12.69 |
| 11-Jan-10 |
12.65 |
12.78 |
12.63 |
12.71 |
1,500 |
12.65 |
| 8-Jan-10 |
12.66 |
12.66 |
12.66 |
12.66 |
100 |
12.60 |
| 7-Jan-10 |
12.73 |
12.73 |
12.65 |
12.65 |
2,300 |
12.59 |
| 6-Jan-10 |
12.73 |
12.73 |
12.73 |
12.73 |
0 |
12.67 |
| 5-Jan-10 |
12.83 |
12.84 |
12.63 |
12.73 |
6,400 |
12.67 |
| 4-Jan-10 |
12.73 |
12.83 |
12.73 |
12.74 |
1,600 |
12.68 |
| 31-Dec-09 |
13.05 |
13.05 |
12.53 |
12.68 |
6,400 |
12.62 |
| 30-Dec-09 |
12.76 |
12.85 |
12.53 |
12.53 |
3,700 |
12.47 |
| 29-Dec-09 |
12.51 |
12.77 |
12.41 |
12.75 |
4,500 |
12.69 |
| 28-Dec-09 |
12.54 |
12.54 |
12.54 |
12.54 |
100 |
12.48 |
| 24-Dec-09 |
12.83 |
12.83 |
12.54 |
12.60 |
8,100 |
12.54 |
| 23-Dec-09 |
12.85 |
13.14 |
12.76 |
12.82 |
6,000 |
12.76 |
| 22-Dec-09 |
12.82 |
12.99 |
12.81 |
12.85 |
5,600 |
12.79 |
| 21-Dec-09 |
12.85 |
12.90 |
12.81 |
12.81 |
8,000 |
12.75 |
| 18-Dec-09 |
12.95 |
12.99 |
12.77 |
12.90 |
8,600 |
12.84 |
| 17-Dec-09 |
12.85 |
13.08 |
12.82 |
12.90 |
7,400 |
12.84 |
| 16-Dec-09 |
12.79 |
12.80 |
12.79 |
12.80 |
3,700 |
12.74 |
| 15-Dec-09 |
12.79 |
12.79 |
12.77 |
12.77 |
3,500 |
12.71 |
| 14-Dec-09 |
12.78 |
12.80 |
12.77 |
12.80 |
700 |
12.74 |
| 11-Dec-09 |
12.78 |
12.80 |
12.78 |
12.80 |
4,600 |
12.74 |
| 11-Dec-09 |
$ 0.064 Cash Dividend |
| 10-Dec-09 |
12.81 |
12.81 |
12.79 |
12.80 |
2,400 |
12.67 |
| 9-Dec-09 |
12.80 |
12.85 |
12.80 |
12.85 |
1,400 |
12.72 |
| 8-Dec-09 |
12.76 |
12.82 |
12.76 |
12.78 |
3,400 |
12.65 |
| 7-Dec-09 |
12.63 |
12.87 |
12.63 |
12.80 |
8,000 |
12.67 |
| 4-Dec-09 |
12.60 |
12.62 |
12.56 |
12.57 |
2,200 |
12.44 |
| 3-Dec-09 |
12.36 |
12.56 |
12.36 |
12.56 |
7,800 |
12.43 |
| 2-Dec-09 |
12.06 |
12.40 |
12.00 |
12.26 |
14,200 |
12.14 |
| 1-Dec-09 |
12.20 |
12.25 |
12.10 |
12.10 |
3,600 |
11.98 |
| 30-Nov-09 |
12.14 |
12.20 |
12.14 |
12.20 |
600 |
12.08 |
| 27-Nov-09 |
11.98 |
12.50 |
11.96 |
12.13 |
2,500 |
12.01 |
| 25-Nov-09 |
12.19 |
12.19 |
11.94 |
11.98 |
10,400 |
11.86 |
| 24-Nov-09 |
12.58 |
12.58 |
12.14 |
12.14 |
19,900 |
12.02 |
| 23-Nov-09 |
12.65 |
12.70 |
12.48 |
12.59 |
2,700 |
12.46 |
| 20-Nov-09 |
12.69 |
12.69 |
12.45 |
12.45 |
8,800 |
12.33 |
| 19-Nov-09 |
12.70 |
12.70 |
12.70 |
12.70 |
1,800 |
12.57 |
| 18-Nov-09 |
12.61 |
12.82 |
12.61 |
12.70 |
2,800 |
12.57 |
| 17-Nov-09 |
12.55 |
12.57 |
12.55 |
12.57 |
700 |
12.44 |
| 16-Nov-09 |
12.49 |
12.49 |
12.45 |
12.45 |
7,100 |
12.33 |
| 13-Nov-09 |
12.49 |
12.49 |
12.49 |
12.49 |
200 |
12.37 |
| 12-Nov-09 |
12.50 |
12.50 |
12.45 |
12.50 |
2,500 |
12.38 |
| 11-Nov-09 |
12.51 |
12.56 |
12.50 |
12.50 |
2,200 |
12.38 |
| 10-Nov-09 |
12.41 |
12.64 |
12.41 |
12.41 |
6,400 |
12.29 |
| 10-Nov-09 |
$ 0.064 Cash Dividend |
| 9-Nov-09 |
12.30 |
12.43 |
12.30 |
12.40 |
5,300 |
12.21 |
| 6-Nov-09 |
12.34 |
12.34 |
12.34 |
12.34 |
100 |
12.15 |
| 5-Nov-09 |
12.19 |
12.41 |
12.19 |
12.31 |
4,500 |
12.12 |
| 4-Nov-09 |
12.10 |
12.11 |
12.10 |
12.11 |
2,100 |
11.93 |
| * Close price adjusted for dividends and splits.
|
|
| |
|