| Date |
Open |
High |
Low |
Close |
Volume |
Adj Close* |
| 9-Feb-10 |
12.21 |
12.27 |
12.20 |
12.21 |
8,700 |
12.21 |
| 8-Feb-10 |
12.19 |
12.21 |
12.15 |
12.18 |
11,800 |
12.18 |
| 5-Feb-10 |
12.09 |
12.20 |
12.09 |
12.12 |
4,300 |
12.12 |
| 4-Feb-10 |
12.18 |
12.20 |
12.12 |
12.16 |
16,700 |
12.16 |
| 3-Feb-10 |
12.18 |
12.20 |
12.16 |
12.19 |
7,800 |
12.19 |
| 2-Feb-10 |
12.12 |
12.18 |
12.11 |
12.18 |
10,100 |
12.18 |
| 1-Feb-10 |
12.11 |
12.21 |
12.08 |
12.12 |
16,200 |
12.12 |
| 29-Jan-10 |
12.16 |
12.18 |
12.08 |
12.12 |
9,200 |
12.12 |
| 28-Jan-10 |
12.16 |
12.16 |
12.10 |
12.12 |
6,000 |
12.12 |
| 27-Jan-10 |
12.15 |
12.15 |
12.10 |
12.10 |
4,300 |
12.10 |
| 26-Jan-10 |
12.11 |
12.11 |
12.05 |
12.05 |
2,900 |
12.05 |
| 25-Jan-10 |
12.18 |
12.18 |
12.01 |
12.03 |
30,100 |
12.03 |
| 22-Jan-10 |
12.16 |
12.20 |
12.14 |
12.19 |
4,500 |
12.19 |
| 21-Jan-10 |
12.11 |
12.16 |
12.11 |
12.16 |
5,800 |
12.16 |
| 20-Jan-10 |
12.10 |
12.16 |
12.02 |
12.11 |
24,800 |
12.11 |
| 19-Jan-10 |
11.97 |
12.04 |
11.96 |
12.02 |
8,800 |
12.02 |
| 15-Jan-10 |
11.94 |
11.99 |
11.93 |
11.96 |
12,400 |
11.96 |
| 14-Jan-10 |
12.03 |
12.03 |
11.94 |
11.95 |
14,000 |
11.95 |
| 13-Jan-10 |
12.03 |
12.03 |
11.93 |
11.98 |
20,200 |
11.98 |
| 13-Jan-10 |
$ 0.07 Cash Dividend |
| 12-Jan-10 |
11.97 |
12.02 |
11.96 |
12.00 |
10,400 |
11.93 |
| 11-Jan-10 |
12.12 |
12.14 |
11.94 |
12.00 |
39,300 |
11.93 |
| 8-Jan-10 |
12.07 |
12.08 |
12.03 |
12.05 |
7,100 |
11.98 |
| 7-Jan-10 |
12.00 |
12.05 |
11.99 |
12.05 |
6,900 |
11.98 |
| 6-Jan-10 |
11.96 |
12.00 |
11.91 |
12.00 |
10,900 |
11.93 |
| 5-Jan-10 |
11.98 |
11.98 |
11.88 |
11.88 |
12,800 |
11.81 |
| 4-Jan-10 |
11.91 |
11.99 |
11.90 |
11.96 |
28,400 |
11.89 |
| 31-Dec-09 |
11.94 |
11.94 |
11.83 |
11.89 |
8,500 |
11.82 |
| 30-Dec-09 |
11.82 |
11.84 |
11.73 |
11.84 |
11,000 |
11.77 |
| 29-Dec-09 |
11.83 |
11.83 |
11.67 |
11.80 |
28,600 |
11.73 |
| 28-Dec-09 |
11.72 |
11.76 |
11.72 |
11.75 |
7,300 |
11.68 |
| 24-Dec-09 |
11.76 |
11.78 |
11.70 |
11.78 |
2,800 |
11.71 |
| 23-Dec-09 |
11.75 |
11.75 |
11.68 |
11.74 |
19,700 |
11.67 |
| 22-Dec-09 |
11.67 |
11.78 |
11.66 |
11.67 |
10,000 |
11.60 |
| 21-Dec-09 |
11.78 |
11.79 |
11.66 |
11.68 |
16,900 |
11.61 |
| 18-Dec-09 |
11.99 |
11.99 |
11.69 |
11.72 |
10,500 |
11.65 |
| 17-Dec-09 |
11.73 |
12.07 |
11.65 |
11.71 |
22,700 |
11.64 |
| 16-Dec-09 |
11.70 |
11.76 |
11.66 |
11.68 |
28,600 |
11.61 |
| 15-Dec-09 |
11.71 |
11.73 |
11.61 |
11.72 |
25,000 |
11.65 |
| 14-Dec-09 |
11.75 |
11.76 |
11.63 |
11.67 |
27,600 |
11.60 |
| 11-Dec-09 |
11.63 |
11.73 |
11.63 |
11.73 |
20,600 |
11.66 |
| 11-Dec-09 |
$ 0.07 Cash Dividend |
| 10-Dec-09 |
11.74 |
11.76 |
11.74 |
11.76 |
22,800 |
11.62 |
| 9-Dec-09 |
11.75 |
11.75 |
11.73 |
11.74 |
16,700 |
11.60 |
| 8-Dec-09 |
11.73 |
11.74 |
11.69 |
11.73 |
11,600 |
11.59 |
| 7-Dec-09 |
11.73 |
11.74 |
11.70 |
11.74 |
25,700 |
11.60 |
| 4-Dec-09 |
11.75 |
11.75 |
11.70 |
11.74 |
14,200 |
11.60 |
| 3-Dec-09 |
11.75 |
11.76 |
11.60 |
11.74 |
25,300 |
11.60 |
| 2-Dec-09 |
11.69 |
11.76 |
11.68 |
11.76 |
19,200 |
11.62 |
| 1-Dec-09 |
12.20 |
12.20 |
11.68 |
11.69 |
22,900 |
11.55 |
| 30-Nov-09 |
11.67 |
11.69 |
11.62 |
11.69 |
7,800 |
11.55 |
| 27-Nov-09 |
11.61 |
11.68 |
11.58 |
11.68 |
1,200 |
11.54 |
| 25-Nov-09 |
11.67 |
11.68 |
11.60 |
11.66 |
5,600 |
11.52 |
| 24-Nov-09 |
11.67 |
11.67 |
11.59 |
11.60 |
12,300 |
11.46 |
| 23-Nov-09 |
11.55 |
11.60 |
11.51 |
11.56 |
9,700 |
11.42 |
| 20-Nov-09 |
11.51 |
11.64 |
11.41 |
11.52 |
28,700 |
11.38 |
| 19-Nov-09 |
11.51 |
11.59 |
11.51 |
11.54 |
4,300 |
11.40 |
| 18-Nov-09 |
11.63 |
11.63 |
11.41 |
11.58 |
273,100 |
11.44 |
| 17-Nov-09 |
11.57 |
11.62 |
11.45 |
11.50 |
19,400 |
11.36 |
| 16-Nov-09 |
11.46 |
11.65 |
11.42 |
11.49 |
36,000 |
11.35 |
| 13-Nov-09 |
11.50 |
11.50 |
11.40 |
11.40 |
9,600 |
11.27 |
| 12-Nov-09 |
11.45 |
11.53 |
11.40 |
11.41 |
26,500 |
11.28 |
| 11-Nov-09 |
11.57 |
11.57 |
11.44 |
11.47 |
47,900 |
11.34 |
| 10-Nov-09 |
11.69 |
11.69 |
11.55 |
11.61 |
7,000 |
11.47 |
| 10-Nov-09 |
$ 0.07 Cash Dividend |
| 9-Nov-09 |
11.74 |
11.76 |
11.64 |
11.72 |
23,500 |
11.51 |
| 6-Nov-09 |
11.66 |
11.75 |
11.59 |
11.75 |
19,000 |
11.54 |
| 5-Nov-09 |
11.63 |
11.69 |
11.60 |
11.63 |
18,000 |
11.42 |
| 4-Nov-09 |
11.78 |
11.83 |
11.62 |
11.65 |
29,400 |
11.44 |
| * Close price adjusted for dividends and splits.
|
|
| |
|
Help
Historical Prices
