| Date |
Open |
High |
Low |
Close |
Volume |
Adj Close* |
| 24-Nov-09 |
15.03 |
15.19 |
14.77 |
15.11 |
25,800 |
15.11 |
| 23-Nov-09 |
15.08 |
15.44 |
14.94 |
15.22 |
20,700 |
15.22 |
| 20-Nov-09 |
14.75 |
15.05 |
14.56 |
14.90 |
40,600 |
14.90 |
| 19-Nov-09 |
15.07 |
15.09 |
14.75 |
14.85 |
36,400 |
14.85 |
| 18-Nov-09 |
15.20 |
15.36 |
15.10 |
15.25 |
17,300 |
15.25 |
| 17-Nov-09 |
15.52 |
15.53 |
15.09 |
15.15 |
31,400 |
15.15 |
| 16-Nov-09 |
15.22 |
15.62 |
15.02 |
15.59 |
40,900 |
15.59 |
| 13-Nov-09 |
14.33 |
15.04 |
14.33 |
15.04 |
35,800 |
15.04 |
| 12-Nov-09 |
14.73 |
15.00 |
14.30 |
14.32 |
32,800 |
14.32 |
| 11-Nov-09 |
14.68 |
14.80 |
14.64 |
14.72 |
30,800 |
14.72 |
| 10-Nov-09 |
14.55 |
14.66 |
14.43 |
14.55 |
61,200 |
14.55 |
| 9-Nov-09 |
14.37 |
14.64 |
14.34 |
14.54 |
51,200 |
14.54 |
| 6-Nov-09 |
14.09 |
14.23 |
13.97 |
14.16 |
86,500 |
14.16 |
| 5-Nov-09 |
14.50 |
14.51 |
14.06 |
14.20 |
105,900 |
14.20 |
| 4-Nov-09 |
15.03 |
15.17 |
14.51 |
14.51 |
47,100 |
14.51 |
| 3-Nov-09 |
14.91 |
15.07 |
14.55 |
14.90 |
67,000 |
14.90 |
| 2-Nov-09 |
15.17 |
15.29 |
14.86 |
15.23 |
33,900 |
15.23 |
| 30-Oct-09 |
15.10 |
15.35 |
14.86 |
15.02 |
54,700 |
15.02 |
| 29-Oct-09 |
15.16 |
15.53 |
14.85 |
15.18 |
49,200 |
15.18 |
| 28-Oct-09 |
15.50 |
15.50 |
14.87 |
15.02 |
47,500 |
15.02 |
| 27-Oct-09 |
16.00 |
16.05 |
15.49 |
15.49 |
99,200 |
15.49 |
| 26-Oct-09 |
16.08 |
16.19 |
15.67 |
15.96 |
60,300 |
15.96 |
| 23-Oct-09 |
16.75 |
16.75 |
16.00 |
16.11 |
98,300 |
16.11 |
| 22-Oct-09 |
16.51 |
16.86 |
16.51 |
16.75 |
27,300 |
16.75 |
| 21-Oct-09 |
16.50 |
17.01 |
16.36 |
16.62 |
57,300 |
16.62 |
| 20-Oct-09 |
16.93 |
16.93 |
16.41 |
16.52 |
29,100 |
16.52 |
| 19-Oct-09 |
16.83 |
17.03 |
16.37 |
16.88 |
31,700 |
16.88 |
| 16-Oct-09 |
17.17 |
17.22 |
16.69 |
16.72 |
28,700 |
16.72 |
| 15-Oct-09 |
16.96 |
17.35 |
16.82 |
17.26 |
21,000 |
17.26 |
| 14-Oct-09 |
16.61 |
17.40 |
16.61 |
17.04 |
41,500 |
17.04 |
| 13-Oct-09 |
16.76 |
17.44 |
16.52 |
16.61 |
41,800 |
16.61 |
| 12-Oct-09 |
17.38 |
17.38 |
16.64 |
16.79 |
44,100 |
16.79 |
| 9-Oct-09 |
17.16 |
17.50 |
17.15 |
17.38 |
32,600 |
17.38 |
| 8-Oct-09 |
17.49 |
17.51 |
17.01 |
17.12 |
31,400 |
17.12 |
| 7-Oct-09 |
17.81 |
17.94 |
17.45 |
17.47 |
15,900 |
17.47 |
| 6-Oct-09 |
17.90 |
17.95 |
17.70 |
17.92 |
38,400 |
17.92 |
| 5-Oct-09 |
17.02 |
17.83 |
16.97 |
17.81 |
29,100 |
17.81 |
| 2-Oct-09 |
16.93 |
17.32 |
16.92 |
17.01 |
20,000 |
17.01 |
| 1-Oct-09 |
17.47 |
17.51 |
16.98 |
17.02 |
22,100 |
17.02 |
| 30-Sep-09 |
18.16 |
18.56 |
17.33 |
17.52 |
34,000 |
17.52 |
| 29-Sep-09 |
18.56 |
18.57 |
18.08 |
18.09 |
21,800 |
18.09 |
| 28-Sep-09 |
17.70 |
18.55 |
17.70 |
18.49 |
20,800 |
18.49 |
| 28-Sep-09 |
$ 0.21 Cash Dividend |
| 25-Sep-09 |
17.64 |
17.85 |
17.58 |
17.72 |
11,500 |
17.51 |
| 24-Sep-09 |
17.83 |
18.07 |
17.10 |
17.79 |
17,400 |
17.58 |
| 23-Sep-09 |
18.02 |
18.24 |
17.67 |
17.69 |
16,300 |
17.48 |
| 22-Sep-09 |
17.13 |
18.49 |
17.13 |
18.08 |
13,900 |
17.87 |
| 21-Sep-09 |
18.47 |
18.47 |
17.79 |
17.91 |
36,900 |
17.70 |
| 18-Sep-09 |
18.10 |
18.98 |
18.09 |
18.62 |
78,400 |
18.40 |
| 17-Sep-09 |
18.24 |
18.29 |
17.70 |
18.10 |
17,800 |
17.89 |
| 16-Sep-09 |
17.60 |
18.18 |
17.52 |
18.10 |
23,100 |
17.89 |
| 15-Sep-09 |
17.01 |
17.61 |
17.00 |
17.41 |
18,800 |
17.20 |
| 14-Sep-09 |
17.00 |
17.24 |
16.94 |
17.07 |
24,400 |
16.87 |
| 11-Sep-09 |
17.15 |
17.17 |
16.92 |
16.92 |
15,000 |
16.72 |
| 10-Sep-09 |
17.32 |
17.69 |
16.87 |
17.07 |
29,000 |
16.87 |
| 9-Sep-09 |
16.61 |
17.39 |
16.61 |
17.39 |
18,800 |
17.18 |
| 8-Sep-09 |
17.07 |
17.07 |
16.65 |
17.03 |
30,400 |
16.83 |
| 4-Sep-09 |
16.84 |
17.02 |
16.53 |
16.95 |
36,500 |
16.75 |
| 3-Sep-09 |
16.97 |
16.97 |
16.16 |
16.83 |
27,500 |
16.63 |
| 2-Sep-09 |
17.01 |
17.15 |
16.56 |
16.74 |
25,800 |
16.54 |
| 1-Sep-09 |
17.27 |
17.53 |
16.88 |
17.01 |
36,500 |
16.81 |
| 31-Aug-09 |
17.64 |
17.75 |
17.32 |
17.45 |
31,900 |
17.24 |
| 28-Aug-09 |
18.36 |
18.36 |
17.53 |
17.86 |
21,700 |
17.65 |
| 27-Aug-09 |
18.53 |
18.64 |
17.73 |
18.50 |
33,900 |
18.28 |
| 26-Aug-09 |
18.67 |
18.70 |
18.35 |
18.62 |
14,500 |
18.40 |
| 25-Aug-09 |
18.64 |
18.90 |
18.32 |
18.69 |
10,800 |
18.47 |
| 24-Aug-09 |
19.19 |
19.29 |
18.30 |
18.58 |
15,900 |
18.36 |
| * Close price adjusted for dividends and splits.
|
|
| |
|