| Date |
Open |
High |
Low |
Close |
Volume |
Adj Close* |
| 24-Nov-09 |
6.55 |
6.60 |
6.53 |
6.60 |
862,000 |
6.60 |
| 23-Nov-09 |
6.51 |
6.57 |
6.51 |
6.57 |
1,017,700 |
6.57 |
| 20-Nov-09 |
6.40 |
6.55 |
6.40 |
6.51 |
747,800 |
6.51 |
| 19-Nov-09 |
6.50 |
6.58 |
6.45 |
6.52 |
778,900 |
6.52 |
| 18-Nov-09 |
6.38 |
6.56 |
6.38 |
6.53 |
875,200 |
6.53 |
| 17-Nov-09 |
6.43 |
6.50 |
6.42 |
6.50 |
648,100 |
6.50 |
| 16-Nov-09 |
6.53 |
6.53 |
6.38 |
6.45 |
1,091,900 |
6.45 |
| 13-Nov-09 |
6.58 |
6.58 |
6.29 |
6.37 |
1,915,100 |
6.37 |
| 12-Nov-09 |
6.42 |
6.54 |
6.42 |
6.44 |
862,700 |
6.44 |
| 11-Nov-09 |
6.59 |
6.59 |
6.46 |
6.49 |
858,700 |
6.49 |
| 10-Nov-09 |
6.48 |
6.58 |
6.48 |
6.53 |
1,024,600 |
6.53 |
| 9-Nov-09 |
6.53 |
6.55 |
6.47 |
6.50 |
1,090,400 |
6.50 |
| 6-Nov-09 |
6.45 |
6.46 |
6.34 |
6.42 |
818,400 |
6.42 |
| 5-Nov-09 |
6.42 |
6.42 |
6.33 |
6.38 |
894,100 |
6.38 |
| 4-Nov-09 |
6.23 |
6.33 |
6.22 |
6.31 |
750,400 |
6.31 |
| 3-Nov-09 |
6.15 |
6.20 |
6.11 |
6.20 |
736,900 |
6.20 |
| 2-Nov-09 |
6.04 |
6.20 |
5.92 |
6.17 |
1,338,200 |
6.17 |
| 30-Oct-09 |
6.31 |
6.31 |
6.01 |
6.04 |
1,550,800 |
6.04 |
| 29-Oct-09 |
6.17 |
6.27 |
6.00 |
6.27 |
2,177,900 |
6.27 |
| 28-Oct-09 |
6.23 |
6.35 |
5.80 |
5.94 |
4,879,700 |
5.94 |
| 28-Oct-09 |
$ 0.035 Cash Dividend |
| 27-Oct-09 |
6.46 |
6.50 |
6.25 |
6.38 |
1,596,700 |
6.35 |
| 26-Oct-09 |
6.58 |
6.59 |
6.46 |
6.47 |
905,600 |
6.43 |
| 23-Oct-09 |
6.55 |
6.59 |
6.50 |
6.55 |
848,900 |
6.51 |
| 22-Oct-09 |
6.50 |
6.60 |
6.50 |
6.57 |
689,000 |
6.53 |
| 21-Oct-09 |
6.43 |
6.59 |
6.43 |
6.54 |
648,500 |
6.50 |
| 20-Oct-09 |
6.50 |
6.52 |
6.42 |
6.49 |
823,500 |
6.45 |
| 19-Oct-09 |
6.49 |
6.63 |
6.42 |
6.46 |
1,439,800 |
6.42 |
| 16-Oct-09 |
6.44 |
6.49 |
6.38 |
6.42 |
1,038,400 |
6.38 |
| 15-Oct-09 |
6.40 |
6.44 |
6.35 |
6.41 |
862,300 |
6.37 |
| 14-Oct-09 |
6.50 |
6.56 |
6.38 |
6.40 |
1,562,200 |
6.36 |
| 13-Oct-09 |
6.50 |
6.50 |
6.40 |
6.47 |
904,000 |
6.43 |
| 12-Oct-09 |
6.50 |
6.50 |
6.44 |
6.45 |
755,000 |
6.41 |
| 9-Oct-09 |
6.36 |
6.48 |
6.35 |
6.48 |
932,900 |
6.44 |
| 8-Oct-09 |
6.35 |
6.49 |
6.35 |
6.40 |
1,184,400 |
6.36 |
| 7-Oct-09 |
6.26 |
6.34 |
6.24 |
6.34 |
868,400 |
6.31 |
| 6-Oct-09 |
6.19 |
6.25 |
6.19 |
6.24 |
762,700 |
6.21 |
| 5-Oct-09 |
6.20 |
6.20 |
6.13 |
6.16 |
717,100 |
6.13 |
| 2-Oct-09 |
6.05 |
6.16 |
6.05 |
6.15 |
584,000 |
6.12 |
| 1-Oct-09 |
6.24 |
6.26 |
6.13 |
6.17 |
618,000 |
6.14 |
| 30-Sep-09 |
6.35 |
6.35 |
6.16 |
6.19 |
715,100 |
6.16 |
| 29-Sep-09 |
6.18 |
6.19 |
6.11 |
6.17 |
462,100 |
6.14 |
| 28-Sep-09 |
6.05 |
6.22 |
6.05 |
6.16 |
633,600 |
6.13 |
| 28-Sep-09 |
$ 0.035 Cash Dividend |
| 25-Sep-09 |
6.15 |
6.18 |
6.05 |
6.14 |
925,800 |
6.07 |
| 24-Sep-09 |
6.26 |
6.29 |
6.14 |
6.15 |
916,700 |
6.08 |
| 23-Sep-09 |
6.22 |
6.30 |
6.21 |
6.27 |
777,300 |
6.20 |
| 22-Sep-09 |
6.15 |
6.27 |
6.14 |
6.26 |
762,400 |
6.19 |
| 21-Sep-09 |
6.21 |
6.25 |
6.13 |
6.15 |
895,200 |
6.08 |
| 18-Sep-09 |
6.26 |
6.31 |
6.21 |
6.25 |
799,400 |
6.18 |
| 17-Sep-09 |
6.25 |
6.32 |
6.21 |
6.27 |
1,410,600 |
6.20 |
| 16-Sep-09 |
6.17 |
6.24 |
6.17 |
6.20 |
777,700 |
6.13 |
| 15-Sep-09 |
6.20 |
6.23 |
6.16 |
6.16 |
990,700 |
6.09 |
| 14-Sep-09 |
6.10 |
6.20 |
6.07 |
6.20 |
936,100 |
6.13 |
| 11-Sep-09 |
6.08 |
6.12 |
6.07 |
6.12 |
789,500 |
6.05 |
| 10-Sep-09 |
5.94 |
6.08 |
5.94 |
6.07 |
677,600 |
6.00 |
| 9-Sep-09 |
5.98 |
6.05 |
5.96 |
5.98 |
896,900 |
5.91 |
| 8-Sep-09 |
5.94 |
5.99 |
5.93 |
5.98 |
891,900 |
5.91 |
| 4-Sep-09 |
5.97 |
5.97 |
5.89 |
5.94 |
719,900 |
5.87 |
| 3-Sep-09 |
5.87 |
5.94 |
5.86 |
5.91 |
634,500 |
5.84 |
| 2-Sep-09 |
5.74 |
5.89 |
5.70 |
5.86 |
924,400 |
5.79 |
| 1-Sep-09 |
5.87 |
5.87 |
5.70 |
5.75 |
1,126,900 |
5.69 |
| 31-Aug-09 |
5.90 |
5.93 |
5.84 |
5.84 |
646,800 |
5.77 |
| 28-Aug-09 |
5.90 |
5.97 |
5.84 |
5.88 |
805,200 |
5.81 |
| 27-Aug-09 |
5.87 |
5.97 |
5.86 |
5.92 |
611,600 |
5.85 |
| 27-Aug-09 |
$ 0.035 Cash Dividend |
| 26-Aug-09 |
5.99 |
5.99 |
5.88 |
5.92 |
855,500 |
5.82 |
| 25-Aug-09 |
5.91 |
5.93 |
5.87 |
5.92 |
801,900 |
5.82 |
| 24-Aug-09 |
5.92 |
5.94 |
5.85 |
5.87 |
715,800 |
5.77 |
| * Close price adjusted for dividends and splits.
|
|