| Date |
Open |
High |
Low |
Close |
Volume |
Adj Close* |
| 9-Feb-10 |
13.71 |
13.89 |
13.71 |
13.89 |
30,400 |
13.89 |
| 8-Feb-10 |
13.63 |
13.77 |
13.63 |
13.71 |
41,300 |
13.71 |
| 5-Feb-10 |
13.87 |
13.87 |
13.61 |
13.63 |
39,300 |
13.63 |
| 4-Feb-10 |
13.83 |
13.88 |
13.76 |
13.86 |
25,800 |
13.86 |
| 3-Feb-10 |
13.84 |
13.86 |
13.78 |
13.82 |
30,200 |
13.82 |
| 2-Feb-10 |
13.84 |
13.84 |
13.78 |
13.81 |
37,200 |
13.81 |
| 1-Feb-10 |
13.88 |
13.96 |
13.76 |
13.78 |
49,800 |
13.78 |
| 29-Jan-10 |
13.71 |
13.77 |
13.69 |
13.75 |
40,400 |
13.75 |
| 28-Jan-10 |
13.69 |
13.75 |
13.67 |
13.72 |
24,300 |
13.72 |
| 27-Jan-10 |
13.74 |
13.75 |
13.66 |
13.70 |
26,400 |
13.70 |
| 26-Jan-10 |
13.78 |
13.78 |
13.60 |
13.70 |
38,900 |
13.70 |
| 25-Jan-10 |
13.65 |
13.70 |
13.57 |
13.70 |
35,500 |
13.70 |
| 22-Jan-10 |
13.66 |
13.70 |
13.64 |
13.64 |
19,300 |
13.64 |
| 21-Jan-10 |
13.66 |
13.67 |
13.60 |
13.66 |
30,300 |
13.66 |
| 20-Jan-10 |
13.67 |
13.70 |
13.60 |
13.62 |
47,300 |
13.62 |
| 19-Jan-10 |
13.60 |
13.68 |
13.59 |
13.60 |
47,300 |
13.60 |
| 15-Jan-10 |
13.59 |
13.69 |
13.59 |
13.67 |
28,700 |
13.67 |
| 14-Jan-10 |
13.60 |
13.67 |
13.59 |
13.62 |
19,100 |
13.62 |
| 13-Jan-10 |
13.70 |
13.71 |
13.58 |
13.64 |
23,200 |
13.64 |
| 13-Jan-10 |
$ 0.069 Cash Dividend |
| 12-Jan-10 |
13.70 |
13.79 |
13.69 |
13.69 |
32,100 |
13.62 |
| 11-Jan-10 |
13.74 |
13.80 |
13.71 |
13.72 |
43,100 |
13.65 |
| 8-Jan-10 |
13.66 |
13.73 |
13.63 |
13.72 |
51,000 |
13.65 |
| 7-Jan-10 |
13.63 |
13.69 |
13.62 |
13.69 |
20,900 |
13.62 |
| 6-Jan-10 |
13.69 |
13.72 |
13.61 |
13.65 |
28,100 |
13.58 |
| 5-Jan-10 |
13.66 |
13.74 |
13.62 |
13.70 |
24,500 |
13.63 |
| 4-Jan-10 |
13.56 |
13.73 |
13.56 |
13.64 |
22,100 |
13.57 |
| 31-Dec-09 |
13.51 |
13.65 |
13.37 |
13.61 |
32,000 |
13.54 |
| 30-Dec-09 |
13.47 |
13.55 |
13.44 |
13.44 |
19,700 |
13.37 |
| 29-Dec-09 |
13.55 |
13.69 |
13.53 |
13.60 |
33,700 |
13.53 |
| 28-Dec-09 |
13.59 |
13.70 |
13.56 |
13.60 |
35,500 |
13.53 |
| 24-Dec-09 |
13.48 |
13.57 |
13.48 |
13.57 |
15,400 |
13.50 |
| 23-Dec-09 |
13.29 |
13.49 |
13.29 |
13.49 |
42,500 |
13.42 |
| 22-Dec-09 |
13.34 |
13.34 |
13.29 |
13.34 |
20,500 |
13.27 |
| 21-Dec-09 |
13.28 |
13.36 |
13.26 |
13.26 |
46,500 |
13.19 |
| 18-Dec-09 |
13.34 |
13.36 |
13.24 |
13.27 |
34,500 |
13.20 |
| 17-Dec-09 |
13.43 |
13.49 |
13.33 |
13.34 |
55,200 |
13.27 |
| 16-Dec-09 |
13.46 |
13.62 |
13.38 |
13.57 |
42,900 |
13.50 |
| 15-Dec-09 |
13.56 |
13.56 |
13.41 |
13.41 |
29,500 |
13.34 |
| 14-Dec-09 |
13.26 |
13.49 |
13.26 |
13.49 |
37,300 |
13.42 |
| 11-Dec-09 |
13.29 |
13.30 |
13.24 |
13.26 |
15,900 |
13.19 |
| 11-Dec-09 |
$ 0.069 Cash Dividend |
| 10-Dec-09 |
13.26 |
13.39 |
13.25 |
13.30 |
44,200 |
13.16 |
| 9-Dec-09 |
13.22 |
13.25 |
13.18 |
13.24 |
38,100 |
13.10 |
| 8-Dec-09 |
13.30 |
13.35 |
13.10 |
13.18 |
64,100 |
13.05 |
| 7-Dec-09 |
13.33 |
13.33 |
13.21 |
13.29 |
56,900 |
13.15 |
| 4-Dec-09 |
13.50 |
13.55 |
13.34 |
13.35 |
34,100 |
13.21 |
| 3-Dec-09 |
13.56 |
13.58 |
13.45 |
13.48 |
29,200 |
13.34 |
| 2-Dec-09 |
13.26 |
13.54 |
13.26 |
13.48 |
51,600 |
13.34 |
| 1-Dec-09 |
13.43 |
13.43 |
13.22 |
13.34 |
30,500 |
13.20 |
| 30-Nov-09 |
13.37 |
13.37 |
13.19 |
13.25 |
40,900 |
13.11 |
| 27-Nov-09 |
13.13 |
13.26 |
13.02 |
13.26 |
19,600 |
13.12 |
| 25-Nov-09 |
13.29 |
13.37 |
13.23 |
13.25 |
34,900 |
13.11 |
| 24-Nov-09 |
13.38 |
13.45 |
13.28 |
13.30 |
58,800 |
13.16 |
| 23-Nov-09 |
13.40 |
13.40 |
13.36 |
13.40 |
18,800 |
13.26 |
| 20-Nov-09 |
13.46 |
13.46 |
13.36 |
13.41 |
18,400 |
13.27 |
| 19-Nov-09 |
13.31 |
13.34 |
13.29 |
13.34 |
34,300 |
13.20 |
| 18-Nov-09 |
13.34 |
13.40 |
13.29 |
13.33 |
24,300 |
13.19 |
| 17-Nov-09 |
13.14 |
13.37 |
13.14 |
13.34 |
36,900 |
13.20 |
| 16-Nov-09 |
13.32 |
13.33 |
13.17 |
13.19 |
39,700 |
13.06 |
| 13-Nov-09 |
13.43 |
13.47 |
13.29 |
13.32 |
22,300 |
13.18 |
| 12-Nov-09 |
13.53 |
13.59 |
13.45 |
13.46 |
28,100 |
13.32 |
| 11-Nov-09 |
13.59 |
13.59 |
13.53 |
13.53 |
25,200 |
13.39 |
| 10-Nov-09 |
13.59 |
13.67 |
13.53 |
13.65 |
6,900 |
13.51 |
| 10-Nov-09 |
$ 0.069 Cash Dividend |
| 9-Nov-09 |
13.73 |
13.80 |
13.62 |
13.62 |
23,000 |
13.41 |
| 6-Nov-09 |
13.71 |
13.80 |
13.68 |
13.80 |
17,600 |
13.59 |
| 5-Nov-09 |
13.69 |
13.77 |
13.69 |
13.74 |
13,100 |
13.53 |
| 4-Nov-09 |
13.61 |
13.68 |
13.58 |
13.67 |
14,000 |
13.46 |
| * Close price adjusted for dividends and splits.
|
|
| |
|