| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| Sep 19, 2006 | 11.05 | 11.05 | 10.60 | 11.05 | 15,100 | 11.05 | | Sep 18, 2006 | 11.00 | 11.40 | 11.00 | 11.05 | 44,600 | 11.05 | | Sep 15, 2006 | 12.00 | 12.00 | 11.50 | 11.50 | 100,400 | 11.50 | | Sep 14, 2006 | 12.15 | 12.25 | 11.90 | 11.90 | 30,200 | 11.90 | | Sep 13, 2006 | 12.25 | 12.50 | 12.20 | 12.25 | 16,400 | 12.25 | | Sep 12, 2006 | 12.30 | 12.60 | 12.25 | 12.25 | 44,000 | 12.25 | | Sep 11, 2006 | 12.50 | 12.70 | 12.05 | 12.65 | 23,300 | 12.65 | | Sep 8, 2006 | 12.65 | 12.80 | 12.50 | 12.75 | 44,700 | 12.75 | | Sep 7, 2006 | 12.80 | 12.80 | 12.75 | 12.75 | 1,700 | 12.75 | | Sep 6, 2006 | 13.00 | 13.00 | 12.80 | 12.80 | 6,600 | 12.80 | | Sep 5, 2006 | 13.00 | 13.00 | 12.70 | 13.00 | 6,300 | 13.00 | |
* Close price adjusted for dividends and splits. |
|
0.02(0.77%) 3:42PM EDT
Download to Spreadsheet