| Date |
Open |
High |
Low |
Close |
Volume |
Adj Close* |
| 9-Feb-10 |
11.26 |
11.42 |
11.19 |
11.38 |
13,800 |
11.38 |
| 8-Feb-10 |
11.20 |
11.51 |
10.87 |
11.28 |
70,500 |
11.28 |
| 5-Feb-10 |
11.55 |
11.55 |
11.13 |
11.22 |
14,600 |
11.22 |
| 4-Feb-10 |
11.78 |
11.78 |
11.57 |
11.57 |
20,500 |
11.57 |
| 3-Feb-10 |
11.75 |
11.81 |
11.75 |
11.81 |
18,100 |
11.81 |
| 2-Feb-10 |
11.78 |
11.78 |
11.75 |
11.77 |
10,000 |
11.77 |
| 1-Feb-10 |
11.78 |
11.78 |
11.61 |
11.77 |
14,100 |
11.77 |
| 29-Jan-10 |
11.75 |
11.77 |
11.71 |
11.77 |
12,200 |
11.77 |
| 28-Jan-10 |
11.78 |
11.79 |
11.67 |
11.75 |
11,100 |
11.75 |
| 27-Jan-10 |
11.76 |
11.95 |
11.61 |
11.83 |
18,000 |
11.83 |
| 26-Jan-10 |
11.69 |
11.79 |
11.63 |
11.77 |
19,700 |
11.77 |
| 25-Jan-10 |
11.72 |
11.72 |
11.68 |
11.70 |
13,300 |
11.70 |
| 22-Jan-10 |
11.70 |
11.70 |
11.70 |
11.70 |
8,300 |
11.70 |
| 21-Jan-10 |
11.74 |
11.75 |
11.70 |
11.71 |
10,000 |
11.71 |
| 20-Jan-10 |
11.81 |
11.87 |
11.70 |
11.77 |
34,800 |
11.77 |
| 19-Jan-10 |
11.79 |
11.87 |
11.76 |
11.78 |
11,700 |
11.78 |
| 15-Jan-10 |
11.82 |
11.82 |
11.64 |
11.76 |
12,800 |
11.76 |
| 14-Jan-10 |
11.74 |
11.87 |
11.74 |
11.80 |
13,500 |
11.80 |
| 14-Jan-10 |
$ 0.085 Cash Dividend |
| 13-Jan-10 |
11.75 |
11.83 |
11.72 |
11.80 |
14,100 |
11.72 |
| 12-Jan-10 |
11.80 |
11.86 |
11.63 |
11.72 |
25,800 |
11.64 |
| 11-Jan-10 |
11.81 |
11.82 |
11.74 |
11.78 |
9,400 |
11.70 |
| 8-Jan-10 |
11.80 |
11.84 |
11.65 |
11.75 |
9,400 |
11.67 |
| 7-Jan-10 |
11.64 |
11.86 |
11.64 |
11.79 |
9,800 |
11.71 |
| 6-Jan-10 |
11.63 |
11.81 |
11.60 |
11.81 |
14,500 |
11.72 |
| 5-Jan-10 |
11.59 |
11.63 |
11.59 |
11.60 |
13,500 |
11.52 |
| 4-Jan-10 |
11.56 |
11.70 |
11.54 |
11.55 |
22,600 |
11.47 |
| 31-Dec-09 |
11.50 |
11.59 |
11.50 |
11.57 |
5,700 |
11.49 |
| 30-Dec-09 |
11.63 |
11.66 |
11.43 |
11.49 |
19,000 |
11.41 |
| 29-Dec-09 |
11.69 |
11.77 |
11.60 |
11.60 |
11,300 |
11.52 |
| 28-Dec-09 |
11.66 |
11.87 |
11.66 |
11.77 |
19,300 |
11.69 |
| 24-Dec-09 |
11.53 |
11.65 |
11.53 |
11.65 |
6,300 |
11.57 |
| 23-Dec-09 |
11.55 |
11.59 |
11.32 |
11.54 |
7,200 |
11.46 |
| 22-Dec-09 |
11.57 |
11.63 |
11.39 |
11.57 |
7,000 |
11.49 |
| 21-Dec-09 |
11.60 |
11.65 |
11.54 |
11.57 |
28,900 |
11.49 |
| 18-Dec-09 |
11.50 |
11.61 |
11.48 |
11.59 |
20,100 |
11.51 |
| 17-Dec-09 |
11.57 |
11.58 |
11.50 |
11.53 |
21,300 |
11.45 |
| 16-Dec-09 |
11.52 |
11.74 |
11.52 |
11.57 |
40,600 |
11.49 |
| 15-Dec-09 |
11.45 |
11.49 |
11.36 |
11.49 |
19,500 |
11.41 |
| 15-Dec-09 |
$ 0.085 Cash Dividend |
| 14-Dec-09 |
11.36 |
11.89 |
11.36 |
11.51 |
27,100 |
11.34 |
| 11-Dec-09 |
11.29 |
11.40 |
11.29 |
11.35 |
11,200 |
11.19 |
| 10-Dec-09 |
11.24 |
11.34 |
11.24 |
11.34 |
3,500 |
11.18 |
| 9-Dec-09 |
11.22 |
11.28 |
11.22 |
11.28 |
7,400 |
11.12 |
| 8-Dec-09 |
11.22 |
11.25 |
11.19 |
11.19 |
8,600 |
11.03 |
| 7-Dec-09 |
11.13 |
11.24 |
11.13 |
11.20 |
12,000 |
11.04 |
| 4-Dec-09 |
11.10 |
11.14 |
11.10 |
11.11 |
7,700 |
10.95 |
| 3-Dec-09 |
11.08 |
11.18 |
11.05 |
11.15 |
12,900 |
10.99 |
| 2-Dec-09 |
11.07 |
11.07 |
11.02 |
11.05 |
7,900 |
10.89 |
| 1-Dec-09 |
11.14 |
11.15 |
10.96 |
11.10 |
16,100 |
10.94 |
| 30-Nov-09 |
11.09 |
11.12 |
11.00 |
11.09 |
8,100 |
10.93 |
| 27-Nov-09 |
11.04 |
11.08 |
10.88 |
11.05 |
5,800 |
10.89 |
| 25-Nov-09 |
11.03 |
11.10 |
11.00 |
11.10 |
12,300 |
10.94 |
| 24-Nov-09 |
11.04 |
11.09 |
10.85 |
11.04 |
8,000 |
10.88 |
| 23-Nov-09 |
10.93 |
11.11 |
10.93 |
11.03 |
12,600 |
10.87 |
| 20-Nov-09 |
10.94 |
11.03 |
10.94 |
11.02 |
6,900 |
10.86 |
| 19-Nov-09 |
10.88 |
10.93 |
10.88 |
10.93 |
3,600 |
10.77 |
| 18-Nov-09 |
10.91 |
10.94 |
10.89 |
10.93 |
3,100 |
10.77 |
| 17-Nov-09 |
10.90 |
10.93 |
10.88 |
10.90 |
7,000 |
10.74 |
| 16-Nov-09 |
10.86 |
11.33 |
10.86 |
10.91 |
36,900 |
10.75 |
| 13-Nov-09 |
10.74 |
11.01 |
10.72 |
10.83 |
12,400 |
10.67 |
| 12-Nov-09 |
10.83 |
10.88 |
10.82 |
10.83 |
8,000 |
10.67 |
| 12-Nov-09 |
$ 0.08 Cash Dividend |
| 11-Nov-09 |
11.19 |
11.19 |
11.04 |
11.04 |
8,700 |
10.80 |
| 10-Nov-09 |
11.11 |
11.15 |
10.97 |
11.09 |
10,100 |
10.85 |
| 9-Nov-09 |
11.05 |
11.23 |
11.05 |
11.11 |
10,800 |
10.87 |
| 6-Nov-09 |
10.82 |
10.95 |
10.82 |
10.95 |
4,200 |
10.71 |
| 5-Nov-09 |
10.92 |
10.94 |
10.80 |
10.90 |
23,600 |
10.66 |
| 4-Nov-09 |
10.83 |
10.96 |
10.83 |
10.93 |
4,400 |
10.69 |
| * Close price adjusted for dividends and splits.
|
|
| |
|