| Date |
Open |
High |
Low |
Close |
Volume |
Adj Close* |
| 24-Nov-09 |
13.38 |
13.45 |
13.28 |
13.30 |
58,800 |
13.30 |
| 23-Nov-09 |
13.40 |
13.40 |
13.36 |
13.40 |
18,800 |
13.40 |
| 20-Nov-09 |
13.46 |
13.46 |
13.36 |
13.41 |
18,400 |
13.41 |
| 19-Nov-09 |
13.31 |
13.34 |
13.29 |
13.34 |
34,300 |
13.34 |
| 18-Nov-09 |
13.34 |
13.40 |
13.29 |
13.33 |
24,300 |
13.33 |
| 17-Nov-09 |
13.14 |
13.37 |
13.14 |
13.34 |
36,900 |
13.34 |
| 16-Nov-09 |
13.32 |
13.33 |
13.17 |
13.19 |
39,700 |
13.19 |
| 13-Nov-09 |
13.43 |
13.47 |
13.29 |
13.32 |
22,300 |
13.32 |
| 12-Nov-09 |
13.53 |
13.59 |
13.45 |
13.46 |
28,100 |
13.46 |
| 11-Nov-09 |
13.59 |
13.59 |
13.53 |
13.53 |
25,200 |
13.53 |
| 10-Nov-09 |
13.59 |
13.67 |
13.53 |
13.65 |
39,900 |
13.65 |
| 10-Nov-09 |
$ 0.069 Cash Dividend |
| 9-Nov-09 |
13.73 |
13.80 |
13.62 |
13.62 |
23,000 |
13.55 |
| 6-Nov-09 |
13.71 |
13.80 |
13.68 |
13.80 |
17,600 |
13.73 |
| 5-Nov-09 |
13.69 |
13.77 |
13.69 |
13.74 |
13,100 |
13.67 |
| 4-Nov-09 |
13.61 |
13.68 |
13.58 |
13.67 |
14,000 |
13.60 |
| 3-Nov-09 |
13.62 |
13.62 |
13.55 |
13.60 |
11,100 |
13.53 |
| 2-Nov-09 |
13.55 |
13.63 |
13.51 |
13.62 |
33,100 |
13.55 |
| 30-Oct-09 |
13.57 |
13.60 |
13.40 |
13.46 |
31,700 |
13.39 |
| 29-Oct-09 |
13.57 |
13.57 |
13.47 |
13.55 |
22,700 |
13.48 |
| 28-Oct-09 |
13.59 |
13.59 |
13.41 |
13.50 |
51,200 |
13.43 |
| 27-Oct-09 |
13.59 |
13.59 |
13.42 |
13.55 |
23,400 |
13.48 |
| 26-Oct-09 |
13.48 |
13.59 |
13.38 |
13.59 |
34,100 |
13.52 |
| 23-Oct-09 |
13.59 |
13.59 |
13.46 |
13.48 |
25,900 |
13.41 |
| 22-Oct-09 |
13.62 |
13.67 |
13.51 |
13.51 |
43,900 |
13.44 |
| 21-Oct-09 |
13.53 |
13.64 |
13.53 |
13.58 |
35,200 |
13.51 |
| 20-Oct-09 |
13.39 |
13.57 |
13.30 |
13.57 |
39,700 |
13.50 |
| 19-Oct-09 |
13.18 |
13.32 |
13.18 |
13.27 |
41,400 |
13.20 |
| 16-Oct-09 |
13.00 |
13.22 |
13.00 |
13.20 |
32,500 |
13.13 |
| 15-Oct-09 |
13.11 |
13.19 |
12.71 |
12.99 |
110,000 |
12.92 |
| 14-Oct-09 |
13.89 |
13.89 |
13.19 |
13.30 |
87,400 |
13.23 |
| 13-Oct-09 |
13.72 |
13.93 |
13.72 |
13.93 |
38,800 |
13.86 |
| 13-Oct-09 |
$ 0.069 Cash Dividend |
| 12-Oct-09 |
13.97 |
14.11 |
13.75 |
13.85 |
56,500 |
13.71 |
| 9-Oct-09 |
14.41 |
14.48 |
14.10 |
14.11 |
86,900 |
13.97 |
| 8-Oct-09 |
14.38 |
14.49 |
14.37 |
14.46 |
32,700 |
14.32 |
| 7-Oct-09 |
14.38 |
14.42 |
14.35 |
14.35 |
60,900 |
14.21 |
| 6-Oct-09 |
14.32 |
14.44 |
14.32 |
14.37 |
61,300 |
14.23 |
| 5-Oct-09 |
14.40 |
14.40 |
14.30 |
14.30 |
62,400 |
14.16 |
| 2-Oct-09 |
14.19 |
14.37 |
14.12 |
14.37 |
49,300 |
14.23 |
| 1-Oct-09 |
14.00 |
14.14 |
14.00 |
14.12 |
32,500 |
13.98 |
| 30-Sep-09 |
14.02 |
14.02 |
13.90 |
14.00 |
52,100 |
13.86 |
| 29-Sep-09 |
14.02 |
14.03 |
13.95 |
13.97 |
29,200 |
13.83 |
| 28-Sep-09 |
14.15 |
14.15 |
13.95 |
13.97 |
37,600 |
13.83 |
| 25-Sep-09 |
14.14 |
14.14 |
13.95 |
13.97 |
34,800 |
13.83 |
| 24-Sep-09 |
13.95 |
14.13 |
13.92 |
14.09 |
57,100 |
13.95 |
| 23-Sep-09 |
13.87 |
13.90 |
13.82 |
13.89 |
36,500 |
13.75 |
| 22-Sep-09 |
13.85 |
13.86 |
13.79 |
13.81 |
52,200 |
13.67 |
| 21-Sep-09 |
13.89 |
13.89 |
13.80 |
13.85 |
35,900 |
13.71 |
| 18-Sep-09 |
13.99 |
13.99 |
13.82 |
13.86 |
46,500 |
13.72 |
| 17-Sep-09 |
13.84 |
13.94 |
13.79 |
13.91 |
52,700 |
13.77 |
| 16-Sep-09 |
13.84 |
13.88 |
13.76 |
13.82 |
35,400 |
13.68 |
| 15-Sep-09 |
13.82 |
13.85 |
13.78 |
13.79 |
46,900 |
13.65 |
| 14-Sep-09 |
13.95 |
13.96 |
13.75 |
13.78 |
55,800 |
13.64 |
| 11-Sep-09 |
13.92 |
13.98 |
13.91 |
13.95 |
15,900 |
13.81 |
| 11-Sep-09 |
$ 0.069 Cash Dividend |
| 10-Sep-09 |
14.00 |
14.02 |
13.90 |
13.98 |
53,800 |
13.77 |
| 9-Sep-09 |
13.95 |
14.16 |
13.95 |
14.01 |
37,100 |
13.80 |
| 8-Sep-09 |
14.13 |
14.13 |
13.93 |
13.98 |
52,000 |
13.77 |
| 4-Sep-09 |
14.04 |
14.05 |
13.85 |
13.96 |
28,200 |
13.75 |
| 3-Sep-09 |
13.89 |
14.09 |
13.89 |
13.89 |
20,800 |
13.68 |
| 2-Sep-09 |
13.90 |
13.95 |
13.82 |
13.89 |
46,500 |
13.68 |
| 1-Sep-09 |
13.70 |
13.91 |
13.66 |
13.91 |
45,000 |
13.70 |
| 31-Aug-09 |
13.73 |
13.76 |
13.52 |
13.69 |
64,100 |
13.49 |
| 28-Aug-09 |
13.99 |
13.99 |
13.77 |
13.80 |
55,500 |
13.59 |
| 27-Aug-09 |
13.87 |
14.00 |
13.76 |
13.76 |
53,200 |
13.55 |
| 26-Aug-09 |
13.77 |
13.90 |
13.72 |
13.90 |
52,800 |
13.69 |
| 25-Aug-09 |
13.81 |
13.82 |
13.65 |
13.69 |
54,400 |
13.49 |
| 24-Aug-09 |
13.79 |
13.80 |
13.66 |
13.77 |
26,600 |
13.56 |
| * Close price adjusted for dividends and splits.
|
|
| |
|