| Date |
Open |
High |
Low |
Close |
Volume |
Adj Close* |
| 24-Nov-09 |
12.58 |
12.58 |
12.14 |
12.14 |
19,900 |
12.14 |
| 23-Nov-09 |
12.65 |
12.70 |
12.48 |
12.59 |
2,700 |
12.59 |
| 20-Nov-09 |
12.69 |
12.69 |
12.45 |
12.45 |
8,800 |
12.45 |
| 19-Nov-09 |
12.70 |
12.70 |
12.70 |
12.70 |
1,800 |
12.70 |
| 18-Nov-09 |
12.61 |
12.82 |
12.61 |
12.70 |
2,800 |
12.70 |
| 17-Nov-09 |
12.55 |
12.57 |
12.55 |
12.57 |
700 |
12.57 |
| 16-Nov-09 |
12.49 |
12.49 |
12.45 |
12.45 |
7,100 |
12.45 |
| 13-Nov-09 |
12.49 |
12.49 |
12.49 |
12.49 |
200 |
12.49 |
| 12-Nov-09 |
12.50 |
12.50 |
12.45 |
12.50 |
2,500 |
12.50 |
| 11-Nov-09 |
12.51 |
12.56 |
12.50 |
12.50 |
2,200 |
12.50 |
| 10-Nov-09 |
12.41 |
12.64 |
12.41 |
12.41 |
13,800 |
12.41 |
| 10-Nov-09 |
$ 0.064 Cash Dividend |
| 9-Nov-09 |
12.30 |
12.43 |
12.30 |
12.40 |
5,300 |
12.34 |
| 6-Nov-09 |
12.34 |
12.34 |
12.34 |
12.34 |
100 |
12.28 |
| 5-Nov-09 |
12.19 |
12.41 |
12.19 |
12.31 |
4,500 |
12.25 |
| 4-Nov-09 |
12.10 |
12.11 |
12.10 |
12.11 |
2,100 |
12.05 |
| 3-Nov-09 |
12.10 |
12.15 |
12.06 |
12.06 |
5,900 |
12.00 |
| 2-Nov-09 |
12.26 |
12.26 |
11.91 |
12.06 |
6,300 |
12.00 |
| 30-Oct-09 |
11.84 |
12.12 |
11.84 |
11.92 |
16,300 |
11.86 |
| 29-Oct-09 |
12.09 |
12.15 |
11.92 |
11.92 |
6,400 |
11.86 |
| 28-Oct-09 |
12.16 |
12.16 |
12.00 |
12.08 |
25,200 |
12.02 |
| 27-Oct-09 |
12.12 |
12.16 |
12.10 |
12.15 |
4,100 |
12.09 |
| 26-Oct-09 |
12.20 |
12.20 |
12.09 |
12.15 |
4,600 |
12.09 |
| 23-Oct-09 |
12.10 |
12.19 |
12.02 |
12.17 |
7,000 |
12.11 |
| 22-Oct-09 |
11.95 |
12.12 |
11.94 |
12.12 |
9,300 |
12.06 |
| 21-Oct-09 |
12.05 |
12.14 |
11.94 |
11.94 |
44,200 |
11.88 |
| 20-Oct-09 |
12.04 |
12.10 |
11.88 |
12.10 |
64,200 |
12.04 |
| 19-Oct-09 |
11.78 |
12.04 |
11.78 |
12.04 |
7,600 |
11.98 |
| 16-Oct-09 |
11.99 |
11.99 |
11.77 |
11.78 |
9,800 |
11.72 |
| 15-Oct-09 |
11.90 |
12.13 |
11.75 |
11.90 |
12,900 |
11.84 |
| 14-Oct-09 |
12.00 |
12.10 |
11.75 |
11.75 |
6,600 |
11.69 |
| 13-Oct-09 |
12.08 |
12.08 |
11.76 |
11.93 |
11,100 |
11.87 |
| 13-Oct-09 |
$ 0.064 Cash Dividend |
| 12-Oct-09 |
12.30 |
12.32 |
12.20 |
12.20 |
14,500 |
12.07 |
| 9-Oct-09 |
12.30 |
12.30 |
12.30 |
12.30 |
4,000 |
12.17 |
| 8-Oct-09 |
12.30 |
12.30 |
12.30 |
12.30 |
200 |
12.17 |
| 7-Oct-09 |
12.24 |
12.30 |
12.24 |
12.25 |
6,400 |
12.12 |
| 6-Oct-09 |
11.84 |
12.30 |
11.84 |
12.30 |
9,500 |
12.17 |
| 5-Oct-09 |
12.23 |
12.25 |
12.20 |
12.20 |
7,000 |
12.07 |
| 2-Oct-09 |
12.37 |
12.37 |
12.28 |
12.28 |
1,700 |
12.15 |
| 1-Oct-09 |
12.99 |
12.99 |
12.39 |
12.39 |
16,200 |
12.26 |
| 30-Sep-09 |
12.54 |
12.55 |
12.44 |
12.47 |
2,000 |
12.34 |
| 29-Sep-09 |
12.48 |
12.48 |
12.44 |
12.45 |
600 |
12.32 |
| 28-Sep-09 |
12.57 |
12.57 |
12.51 |
12.51 |
2,500 |
12.38 |
| 25-Sep-09 |
12.62 |
12.75 |
12.50 |
12.57 |
16,200 |
12.44 |
| 24-Sep-09 |
12.89 |
12.89 |
12.54 |
12.75 |
10,200 |
12.62 |
| 23-Sep-09 |
12.78 |
12.85 |
12.66 |
12.85 |
6,100 |
12.72 |
| 22-Sep-09 |
12.17 |
13.03 |
12.17 |
12.73 |
17,800 |
12.60 |
| 21-Sep-09 |
12.82 |
12.82 |
12.67 |
12.82 |
5,700 |
12.69 |
| 18-Sep-09 |
12.83 |
12.90 |
12.82 |
12.82 |
4,800 |
12.69 |
| 17-Sep-09 |
12.86 |
12.95 |
12.71 |
12.93 |
5,400 |
12.80 |
| 16-Sep-09 |
12.76 |
12.82 |
12.75 |
12.82 |
4,700 |
12.69 |
| 15-Sep-09 |
12.58 |
12.75 |
12.58 |
12.74 |
9,700 |
12.61 |
| 14-Sep-09 |
12.58 |
13.01 |
12.52 |
12.67 |
13,800 |
12.54 |
| 11-Sep-09 |
12.53 |
12.53 |
12.53 |
12.53 |
400 |
12.40 |
| 11-Sep-09 |
$ 0.064 Cash Dividend |
| 10-Sep-09 |
12.54 |
12.54 |
12.47 |
12.53 |
5,200 |
12.34 |
| 9-Sep-09 |
12.51 |
12.55 |
12.46 |
12.47 |
7,200 |
12.28 |
| 8-Sep-09 |
12.39 |
12.45 |
12.39 |
12.45 |
2,800 |
12.26 |
| 4-Sep-09 |
12.09 |
12.40 |
12.09 |
12.34 |
6,400 |
12.15 |
| 3-Sep-09 |
11.95 |
12.15 |
11.95 |
12.15 |
7,300 |
11.96 |
| 2-Sep-09 |
11.64 |
11.90 |
11.64 |
11.87 |
10,200 |
11.69 |
| 1-Sep-09 |
11.68 |
11.68 |
11.45 |
11.56 |
2,500 |
11.38 |
| 31-Aug-09 |
11.55 |
11.55 |
11.35 |
11.43 |
10,400 |
11.25 |
| 28-Aug-09 |
11.47 |
11.57 |
11.47 |
11.57 |
3,300 |
11.39 |
| 27-Aug-09 |
11.41 |
11.41 |
11.41 |
11.41 |
0 |
11.23 |
| 26-Aug-09 |
11.42 |
11.42 |
11.41 |
11.41 |
1,800 |
11.23 |
| 25-Aug-09 |
11.05 |
11.41 |
11.05 |
11.41 |
2,900 |
11.23 |
| 24-Aug-09 |
11.44 |
11.44 |
11.44 |
11.44 |
400 |
11.26 |
| * Close price adjusted for dividends and splits.
|
|
| |
|