| Date |
Open |
High |
Low |
Close |
Volume |
Adj Close* |
| 9-Feb-10 |
8.31 |
8.45 |
8.31 |
8.45 |
59,900 |
8.45 |
| 8-Feb-10 |
8.37 |
8.46 |
8.29 |
8.33 |
61,000 |
8.33 |
| 5-Feb-10 |
8.58 |
8.60 |
8.11 |
8.32 |
178,800 |
8.32 |
| 4-Feb-10 |
8.69 |
8.70 |
8.57 |
8.58 |
64,900 |
8.58 |
| 3-Feb-10 |
8.73 |
8.73 |
8.64 |
8.67 |
35,500 |
8.67 |
| 2-Feb-10 |
8.68 |
8.72 |
8.65 |
8.70 |
22,000 |
8.70 |
| 1-Feb-10 |
8.64 |
8.68 |
8.63 |
8.64 |
24,300 |
8.64 |
| 29-Jan-10 |
8.65 |
8.67 |
8.60 |
8.67 |
34,200 |
8.67 |
| 28-Jan-10 |
8.63 |
8.64 |
8.58 |
8.60 |
39,800 |
8.60 |
| 27-Jan-10 |
8.64 |
8.66 |
8.58 |
8.58 |
23,500 |
8.58 |
| 26-Jan-10 |
8.60 |
8.65 |
8.60 |
8.64 |
39,900 |
8.64 |
| 25-Jan-10 |
8.59 |
8.68 |
8.58 |
8.66 |
41,900 |
8.66 |
| 22-Jan-10 |
8.60 |
8.64 |
8.55 |
8.62 |
49,300 |
8.62 |
| 21-Jan-10 |
8.64 |
8.69 |
8.57 |
8.57 |
50,600 |
8.57 |
| 20-Jan-10 |
8.66 |
8.70 |
8.61 |
8.61 |
40,100 |
8.61 |
| 19-Jan-10 |
8.70 |
8.73 |
8.66 |
8.69 |
27,600 |
8.69 |
| 15-Jan-10 |
8.75 |
8.75 |
8.64 |
8.66 |
36,600 |
8.66 |
| 14-Jan-10 |
8.75 |
8.75 |
8.63 |
8.71 |
36,000 |
8.71 |
| 14-Jan-10 |
$ 0.065 Cash Dividend |
| 13-Jan-10 |
8.80 |
8.82 |
8.73 |
8.82 |
26,600 |
8.75 |
| 12-Jan-10 |
8.74 |
8.82 |
8.68 |
8.80 |
42,200 |
8.74 |
| 11-Jan-10 |
8.68 |
8.75 |
8.66 |
8.69 |
53,000 |
8.63 |
| 8-Jan-10 |
8.64 |
8.69 |
8.64 |
8.66 |
20,800 |
8.60 |
| 7-Jan-10 |
8.62 |
8.69 |
8.60 |
8.67 |
47,900 |
8.61 |
| 6-Jan-10 |
8.59 |
8.62 |
8.58 |
8.60 |
36,600 |
8.54 |
| 5-Jan-10 |
8.53 |
8.62 |
8.50 |
8.62 |
39,300 |
8.56 |
| 4-Jan-10 |
8.47 |
8.55 |
8.47 |
8.50 |
33,900 |
8.44 |
| 31-Dec-09 |
8.49 |
8.50 |
8.44 |
8.47 |
25,000 |
8.41 |
| 30-Dec-09 |
8.50 |
8.53 |
8.41 |
8.41 |
49,000 |
8.35 |
| 29-Dec-09 |
8.59 |
8.59 |
8.47 |
8.54 |
42,000 |
8.48 |
| 28-Dec-09 |
8.61 |
8.64 |
8.54 |
8.60 |
75,300 |
8.54 |
| 24-Dec-09 |
8.54 |
8.63 |
8.54 |
8.60 |
34,700 |
8.54 |
| 23-Dec-09 |
8.51 |
8.58 |
8.51 |
8.54 |
16,600 |
8.48 |
| 22-Dec-09 |
8.50 |
8.53 |
8.47 |
8.50 |
14,100 |
8.44 |
| 21-Dec-09 |
8.43 |
8.50 |
8.43 |
8.50 |
31,800 |
8.44 |
| 18-Dec-09 |
8.40 |
8.45 |
8.37 |
8.40 |
21,200 |
8.34 |
| 17-Dec-09 |
8.41 |
8.43 |
8.35 |
8.35 |
35,700 |
8.29 |
| 16-Dec-09 |
8.50 |
8.50 |
8.35 |
8.40 |
41,200 |
8.34 |
| 15-Dec-09 |
8.50 |
8.50 |
8.37 |
8.45 |
38,800 |
8.39 |
| 15-Dec-09 |
$ 0.065 Cash Dividend |
| 14-Dec-09 |
8.45 |
8.54 |
8.45 |
8.54 |
52,300 |
8.41 |
| 11-Dec-09 |
8.34 |
8.42 |
8.34 |
8.42 |
33,400 |
8.29 |
| 10-Dec-09 |
8.33 |
8.37 |
8.30 |
8.33 |
18,200 |
8.21 |
| 9-Dec-09 |
8.25 |
8.31 |
8.23 |
8.31 |
37,700 |
8.19 |
| 8-Dec-09 |
8.24 |
8.25 |
8.19 |
8.23 |
39,500 |
8.11 |
| 7-Dec-09 |
8.28 |
8.29 |
8.20 |
8.20 |
52,100 |
8.08 |
| 4-Dec-09 |
8.29 |
8.32 |
8.26 |
8.27 |
28,000 |
8.15 |
| 3-Dec-09 |
8.24 |
8.29 |
8.23 |
8.27 |
59,100 |
8.15 |
| 2-Dec-09 |
8.24 |
8.27 |
8.21 |
8.27 |
20,700 |
8.15 |
| 1-Dec-09 |
8.18 |
8.24 |
8.18 |
8.22 |
26,100 |
8.10 |
| 30-Nov-09 |
8.16 |
8.21 |
8.13 |
8.18 |
47,100 |
8.06 |
| 27-Nov-09 |
8.15 |
8.16 |
8.12 |
8.13 |
21,800 |
8.01 |
| 25-Nov-09 |
8.25 |
8.25 |
8.20 |
8.20 |
39,500 |
8.08 |
| 24-Nov-09 |
8.20 |
8.26 |
8.20 |
8.22 |
24,100 |
8.10 |
| 23-Nov-09 |
8.21 |
8.26 |
8.19 |
8.19 |
45,200 |
8.07 |
| 20-Nov-09 |
8.18 |
8.18 |
8.15 |
8.16 |
14,200 |
8.04 |
| 19-Nov-09 |
8.16 |
8.17 |
8.15 |
8.15 |
15,300 |
8.03 |
| 18-Nov-09 |
8.20 |
8.20 |
8.15 |
8.17 |
22,600 |
8.05 |
| 17-Nov-09 |
8.25 |
8.25 |
8.16 |
8.16 |
42,300 |
8.04 |
| 16-Nov-09 |
8.19 |
8.26 |
8.19 |
8.21 |
44,400 |
8.09 |
| 13-Nov-09 |
8.25 |
8.25 |
8.17 |
8.19 |
26,500 |
8.07 |
| 12-Nov-09 |
8.17 |
8.27 |
8.17 |
8.18 |
6,000 |
8.06 |
| 12-Nov-09 |
$ 0.06 Cash Dividend |
| 11-Nov-09 |
8.34 |
8.34 |
8.19 |
8.23 |
71,400 |
8.05 |
| 10-Nov-09 |
8.36 |
8.36 |
8.25 |
8.27 |
27,500 |
8.09 |
| 9-Nov-09 |
8.25 |
8.31 |
8.24 |
8.30 |
54,900 |
8.12 |
| 6-Nov-09 |
8.14 |
8.25 |
8.14 |
8.19 |
38,600 |
8.01 |
| 5-Nov-09 |
8.15 |
8.21 |
8.12 |
8.15 |
35,500 |
7.97 |
| 4-Nov-09 |
8.27 |
8.27 |
8.11 |
8.11 |
39,200 |
7.93 |
| * Close price adjusted for dividends and splits.
|
|
| |
|