| Date |
Open |
High |
Low |
Close |
Volume |
Adj Close* |
| 9-Feb-10 |
14.67 |
15.35 |
14.67 |
15.32 |
1,558,800 |
15.32 |
| 8-Feb-10 |
14.79 |
15.02 |
14.50 |
14.59 |
683,600 |
14.59 |
| 5-Feb-10 |
14.74 |
14.81 |
14.34 |
14.77 |
1,381,500 |
14.77 |
| 4-Feb-10 |
15.02 |
15.20 |
14.72 |
14.75 |
1,919,400 |
14.75 |
| 3-Feb-10 |
15.12 |
15.25 |
14.96 |
15.24 |
1,132,000 |
15.24 |
| 2-Feb-10 |
14.65 |
15.25 |
14.55 |
15.16 |
1,216,500 |
15.16 |
| 1-Feb-10 |
14.63 |
14.82 |
14.51 |
14.64 |
836,900 |
14.64 |
| 29-Jan-10 |
14.29 |
14.77 |
14.24 |
14.44 |
1,374,300 |
14.44 |
| 28-Jan-10 |
14.51 |
14.52 |
14.19 |
14.24 |
2,720,600 |
14.24 |
| 27-Jan-10 |
14.89 |
15.36 |
14.61 |
15.33 |
722,100 |
15.33 |
| 26-Jan-10 |
15.15 |
15.33 |
14.94 |
14.96 |
1,051,500 |
14.96 |
| 25-Jan-10 |
15.74 |
15.74 |
14.96 |
15.27 |
1,259,800 |
15.27 |
| 22-Jan-10 |
15.68 |
16.12 |
15.44 |
15.48 |
1,149,300 |
15.48 |
| 21-Jan-10 |
16.50 |
16.91 |
15.77 |
15.78 |
1,493,300 |
15.78 |
| 20-Jan-10 |
16.54 |
16.70 |
16.35 |
16.51 |
1,139,100 |
16.51 |
| 19-Jan-10 |
16.50 |
16.69 |
16.36 |
16.69 |
736,700 |
16.69 |
| 15-Jan-10 |
16.47 |
16.62 |
16.25 |
16.50 |
1,336,000 |
16.50 |
| 14-Jan-10 |
16.61 |
16.77 |
16.46 |
16.46 |
919,200 |
16.46 |
| 13-Jan-10 |
16.42 |
16.82 |
16.16 |
16.69 |
920,400 |
16.69 |
| 12-Jan-10 |
16.89 |
17.06 |
16.21 |
16.30 |
1,369,800 |
16.30 |
| 11-Jan-10 |
17.43 |
17.45 |
16.62 |
16.89 |
867,400 |
16.89 |
| 8-Jan-10 |
17.40 |
17.60 |
17.18 |
17.26 |
738,200 |
17.26 |
| 7-Jan-10 |
17.26 |
17.61 |
16.92 |
17.54 |
1,339,600 |
17.54 |
| 6-Jan-10 |
16.56 |
17.16 |
16.52 |
17.14 |
1,414,700 |
17.14 |
| 5-Jan-10 |
16.29 |
16.67 |
16.01 |
16.60 |
1,671,700 |
16.60 |
| 4-Jan-10 |
16.27 |
16.62 |
16.00 |
16.34 |
1,093,500 |
16.34 |
| 31-Dec-09 |
16.19 |
16.27 |
16.04 |
16.06 |
647,400 |
16.06 |
| 30-Dec-09 |
16.04 |
16.25 |
15.97 |
16.21 |
775,100 |
16.21 |
| 29-Dec-09 |
16.03 |
16.15 |
15.95 |
16.11 |
721,900 |
16.11 |
| 28-Dec-09 |
16.36 |
16.43 |
15.90 |
16.02 |
624,800 |
16.02 |
| 24-Dec-09 |
16.30 |
16.46 |
16.28 |
16.30 |
144,600 |
16.30 |
| 23-Dec-09 |
16.34 |
16.39 |
16.14 |
16.30 |
822,600 |
16.30 |
| 22-Dec-09 |
16.33 |
16.41 |
16.14 |
16.19 |
979,100 |
16.19 |
| 21-Dec-09 |
16.22 |
16.43 |
16.15 |
16.32 |
1,132,600 |
16.32 |
| 18-Dec-09 |
16.43 |
16.47 |
15.93 |
16.11 |
1,616,200 |
16.11 |
| 17-Dec-09 |
16.50 |
16.59 |
16.06 |
16.23 |
1,049,800 |
16.23 |
| 16-Dec-09 |
16.76 |
16.84 |
16.50 |
16.56 |
1,086,100 |
16.56 |
| 15-Dec-09 |
16.87 |
16.99 |
16.49 |
16.56 |
873,700 |
16.56 |
| 14-Dec-09 |
17.00 |
17.13 |
16.55 |
16.88 |
1,282,200 |
16.88 |
| 11-Dec-09 |
16.47 |
16.93 |
16.38 |
16.87 |
812,800 |
16.87 |
| 10-Dec-09 |
16.64 |
16.70 |
16.30 |
16.36 |
786,500 |
16.36 |
| 9-Dec-09 |
16.23 |
16.55 |
15.93 |
16.54 |
1,571,600 |
16.54 |
| 8-Dec-09 |
16.40 |
16.59 |
16.16 |
16.26 |
1,108,800 |
16.26 |
| 7-Dec-09 |
16.71 |
16.93 |
16.49 |
16.61 |
881,200 |
16.61 |
| 4-Dec-09 |
16.26 |
16.98 |
16.25 |
16.85 |
2,008,800 |
16.85 |
| 3-Dec-09 |
16.79 |
16.90 |
15.96 |
16.00 |
2,829,700 |
16.00 |
| 2-Dec-09 |
17.13 |
17.91 |
16.49 |
16.65 |
2,884,400 |
16.65 |
| 1-Dec-09 |
17.28 |
17.59 |
17.09 |
17.19 |
1,634,000 |
17.19 |
| 30-Nov-09 |
17.14 |
17.23 |
16.32 |
16.95 |
1,919,900 |
16.95 |
| 27-Nov-09 |
17.20 |
17.63 |
16.80 |
17.23 |
503,600 |
17.23 |
| 25-Nov-09 |
17.74 |
17.90 |
17.67 |
17.86 |
659,000 |
17.86 |
| 24-Nov-09 |
18.03 |
18.03 |
17.35 |
17.62 |
861,900 |
17.62 |
| 23-Nov-09 |
18.04 |
18.57 |
17.82 |
17.96 |
1,148,900 |
17.96 |
| 20-Nov-09 |
17.68 |
18.09 |
17.50 |
17.73 |
1,140,300 |
17.73 |
| 19-Nov-09 |
17.84 |
18.00 |
17.54 |
17.86 |
1,538,700 |
17.86 |
| 18-Nov-09 |
18.16 |
18.20 |
17.78 |
18.05 |
1,394,000 |
18.05 |
| 17-Nov-09 |
18.94 |
18.94 |
17.92 |
18.10 |
2,104,400 |
18.10 |
| 16-Nov-09 |
18.85 |
19.16 |
18.56 |
19.07 |
1,551,600 |
19.07 |
| 13-Nov-09 |
18.35 |
18.94 |
17.85 |
18.48 |
1,658,300 |
18.48 |
| 12-Nov-09 |
19.62 |
19.74 |
18.16 |
18.28 |
2,382,000 |
18.28 |
| 11-Nov-09 |
19.47 |
19.73 |
18.94 |
19.54 |
2,375,800 |
19.54 |
| 10-Nov-09 |
19.03 |
19.47 |
18.90 |
19.19 |
2,761,000 |
19.19 |
| 10-Nov-09 |
$ 0.05 Cash Dividend |
| 9-Nov-09 |
18.12 |
19.46 |
18.12 |
19.19 |
2,651,500 |
19.14 |
| 6-Nov-09 |
17.59 |
18.22 |
17.40 |
17.86 |
1,969,600 |
17.81 |
| 5-Nov-09 |
17.41 |
17.96 |
17.05 |
17.91 |
2,251,900 |
17.86 |
| 4-Nov-09 |
17.82 |
18.10 |
17.08 |
17.18 |
3,253,600 |
17.14 |
| * Close price adjusted for dividends and splits.
|
|
Help
Historical Prices
