| Date |
Open |
High |
Low |
Close |
Volume |
Adj Close* |
| 24-Nov-09 |
8.20 |
8.26 |
8.20 |
8.22 |
24,100 |
8.22 |
| 23-Nov-09 |
8.21 |
8.26 |
8.19 |
8.19 |
45,200 |
8.19 |
| 20-Nov-09 |
8.18 |
8.18 |
8.15 |
8.16 |
14,200 |
8.16 |
| 19-Nov-09 |
8.16 |
8.17 |
8.15 |
8.15 |
15,300 |
8.15 |
| 18-Nov-09 |
8.20 |
8.20 |
8.15 |
8.17 |
22,600 |
8.17 |
| 17-Nov-09 |
8.25 |
8.25 |
8.16 |
8.16 |
42,300 |
8.16 |
| 16-Nov-09 |
8.19 |
8.26 |
8.19 |
8.21 |
44,400 |
8.21 |
| 13-Nov-09 |
8.25 |
8.25 |
8.17 |
8.19 |
26,500 |
8.19 |
| 12-Nov-09 |
8.17 |
8.27 |
8.17 |
8.18 |
18,300 |
8.18 |
| 12-Nov-09 |
$ 0.06 Cash Dividend |
| 11-Nov-09 |
8.34 |
8.34 |
8.19 |
8.23 |
71,400 |
8.17 |
| 10-Nov-09 |
8.36 |
8.36 |
8.25 |
8.27 |
27,500 |
8.21 |
| 9-Nov-09 |
8.25 |
8.31 |
8.24 |
8.30 |
54,900 |
8.24 |
| 6-Nov-09 |
8.14 |
8.25 |
8.14 |
8.19 |
38,600 |
8.13 |
| 5-Nov-09 |
8.15 |
8.21 |
8.12 |
8.15 |
35,500 |
8.09 |
| 4-Nov-09 |
8.27 |
8.27 |
8.11 |
8.11 |
39,200 |
8.05 |
| 3-Nov-09 |
8.19 |
8.22 |
8.10 |
8.17 |
17,700 |
8.11 |
| 2-Nov-09 |
8.26 |
8.38 |
8.18 |
8.21 |
46,900 |
8.15 |
| 30-Oct-09 |
8.45 |
8.45 |
8.21 |
8.25 |
33,100 |
8.19 |
| 29-Oct-09 |
8.37 |
8.43 |
8.31 |
8.35 |
38,900 |
8.29 |
| 28-Oct-09 |
8.59 |
8.62 |
8.30 |
8.30 |
64,800 |
8.24 |
| 27-Oct-09 |
8.59 |
8.59 |
8.52 |
8.58 |
22,500 |
8.52 |
| 26-Oct-09 |
8.47 |
8.59 |
8.46 |
8.59 |
63,700 |
8.53 |
| 23-Oct-09 |
8.42 |
8.47 |
8.41 |
8.46 |
19,300 |
8.40 |
| 22-Oct-09 |
8.49 |
8.50 |
8.40 |
8.42 |
33,300 |
8.36 |
| 21-Oct-09 |
8.49 |
8.50 |
8.37 |
8.44 |
31,400 |
8.38 |
| 20-Oct-09 |
8.52 |
8.52 |
8.40 |
8.41 |
42,900 |
8.35 |
| 19-Oct-09 |
9.33 |
9.55 |
8.41 |
8.44 |
77,300 |
8.38 |
| 16-Oct-09 |
8.57 |
8.57 |
8.46 |
8.53 |
44,100 |
8.47 |
| 15-Oct-09 |
8.61 |
8.62 |
8.55 |
8.57 |
27,300 |
8.51 |
| 14-Oct-09 |
8.55 |
8.61 |
8.51 |
8.61 |
47,200 |
8.55 |
| 14-Oct-09 |
$ 0.06 Cash Dividend |
| 13-Oct-09 |
8.54 |
8.60 |
8.49 |
8.52 |
42,800 |
8.40 |
| 12-Oct-09 |
8.49 |
8.54 |
8.44 |
8.53 |
62,500 |
8.41 |
| 9-Oct-09 |
8.43 |
8.50 |
8.36 |
8.50 |
42,500 |
8.38 |
| 8-Oct-09 |
8.41 |
8.41 |
8.34 |
8.41 |
41,500 |
8.29 |
| 7-Oct-09 |
8.29 |
8.38 |
8.26 |
8.31 |
57,100 |
8.19 |
| 6-Oct-09 |
8.16 |
8.28 |
8.10 |
8.28 |
52,900 |
8.16 |
| 5-Oct-09 |
8.09 |
8.13 |
8.07 |
8.09 |
38,900 |
7.97 |
| 2-Oct-09 |
8.11 |
8.19 |
8.07 |
8.07 |
27,100 |
7.95 |
| 1-Oct-09 |
8.22 |
8.22 |
8.15 |
8.16 |
25,600 |
8.04 |
| 30-Sep-09 |
8.21 |
8.22 |
8.13 |
8.21 |
44,100 |
8.09 |
| 29-Sep-09 |
8.18 |
8.20 |
8.14 |
8.18 |
64,800 |
8.06 |
| 28-Sep-09 |
8.01 |
8.27 |
8.01 |
8.17 |
62,500 |
8.05 |
| 25-Sep-09 |
8.18 |
8.20 |
8.13 |
8.17 |
72,600 |
8.05 |
| 24-Sep-09 |
8.21 |
8.23 |
8.12 |
8.15 |
51,200 |
8.03 |
| 23-Sep-09 |
8.16 |
8.22 |
8.11 |
8.15 |
63,200 |
8.03 |
| 22-Sep-09 |
8.11 |
8.23 |
8.08 |
8.15 |
84,200 |
8.03 |
| 21-Sep-09 |
8.00 |
8.04 |
7.92 |
8.03 |
74,800 |
7.92 |
| 18-Sep-09 |
8.00 |
8.09 |
7.98 |
7.98 |
80,500 |
7.87 |
| 17-Sep-09 |
8.11 |
8.11 |
7.97 |
8.00 |
79,200 |
7.89 |
| 16-Sep-09 |
7.94 |
8.15 |
7.92 |
8.08 |
166,800 |
7.96 |
| 16-Sep-09 |
$ 0.06 Cash Dividend |
| 15-Sep-09 |
7.81 |
7.99 |
7.81 |
7.97 |
163,800 |
7.80 |
| 14-Sep-09 |
7.62 |
7.80 |
7.58 |
7.80 |
84,100 |
7.63 |
| 11-Sep-09 |
7.66 |
7.69 |
7.60 |
7.64 |
27,000 |
7.47 |
| 10-Sep-09 |
7.61 |
7.65 |
7.55 |
7.62 |
29,400 |
7.45 |
| 9-Sep-09 |
7.48 |
7.59 |
7.48 |
7.54 |
34,500 |
7.38 |
| 8-Sep-09 |
7.50 |
7.55 |
7.50 |
7.51 |
24,100 |
7.35 |
| 4-Sep-09 |
7.49 |
7.51 |
7.43 |
7.48 |
15,500 |
7.32 |
| 3-Sep-09 |
7.47 |
7.50 |
7.40 |
7.48 |
44,100 |
7.32 |
| 2-Sep-09 |
7.43 |
7.46 |
7.40 |
7.46 |
50,300 |
7.30 |
| 1-Sep-09 |
7.51 |
7.52 |
7.43 |
7.43 |
20,200 |
7.27 |
| 31-Aug-09 |
7.53 |
7.54 |
7.42 |
7.45 |
43,100 |
7.29 |
| 28-Aug-09 |
7.47 |
7.48 |
7.38 |
7.48 |
86,500 |
7.32 |
| 27-Aug-09 |
7.54 |
7.55 |
7.46 |
7.47 |
52,300 |
7.31 |
| 26-Aug-09 |
7.51 |
7.55 |
7.47 |
7.54 |
55,700 |
7.38 |
| 25-Aug-09 |
7.42 |
7.50 |
7.40 |
7.49 |
34,500 |
7.33 |
| 24-Aug-09 |
7.45 |
7.57 |
7.41 |
7.43 |
110,500 |
7.27 |
| * Close price adjusted for dividends and splits.
|
|
| |
|