| Date |
Open |
High |
Low |
Close |
Volume |
Adj Close* |
| 24-Nov-09 |
11.67 |
11.67 |
11.59 |
11.60 |
12,300 |
11.60 |
| 23-Nov-09 |
11.55 |
11.60 |
11.51 |
11.56 |
9,700 |
11.56 |
| 20-Nov-09 |
11.51 |
11.64 |
11.41 |
11.52 |
28,700 |
11.52 |
| 19-Nov-09 |
11.51 |
11.59 |
11.51 |
11.54 |
4,300 |
11.54 |
| 18-Nov-09 |
11.63 |
11.63 |
11.41 |
11.58 |
273,100 |
11.58 |
| 17-Nov-09 |
11.57 |
11.62 |
11.45 |
11.50 |
19,400 |
11.50 |
| 16-Nov-09 |
11.46 |
11.65 |
11.42 |
11.49 |
36,000 |
11.49 |
| 13-Nov-09 |
11.50 |
11.50 |
11.40 |
11.40 |
9,600 |
11.40 |
| 12-Nov-09 |
11.45 |
11.53 |
11.40 |
11.41 |
26,500 |
11.41 |
| 11-Nov-09 |
11.57 |
11.57 |
11.44 |
11.47 |
47,900 |
11.47 |
| 10-Nov-09 |
11.69 |
11.69 |
11.55 |
11.61 |
9,200 |
11.61 |
| 10-Nov-09 |
$ 0.07 Cash Dividend |
| 9-Nov-09 |
11.74 |
11.76 |
11.64 |
11.72 |
23,500 |
11.65 |
| 6-Nov-09 |
11.66 |
11.75 |
11.59 |
11.75 |
19,000 |
11.68 |
| 5-Nov-09 |
11.63 |
11.69 |
11.60 |
11.63 |
18,000 |
11.56 |
| 4-Nov-09 |
11.78 |
11.83 |
11.62 |
11.65 |
29,400 |
11.58 |
| 3-Nov-09 |
11.79 |
11.79 |
11.63 |
11.70 |
14,500 |
11.63 |
| 2-Nov-09 |
11.91 |
12.00 |
11.74 |
11.77 |
16,900 |
11.70 |
| 30-Oct-09 |
11.84 |
11.88 |
11.63 |
11.83 |
27,000 |
11.76 |
| 29-Oct-09 |
11.88 |
11.88 |
11.68 |
11.74 |
4,800 |
11.67 |
| 28-Oct-09 |
11.97 |
11.97 |
11.83 |
11.87 |
8,800 |
11.80 |
| 27-Oct-09 |
11.76 |
11.94 |
11.76 |
11.85 |
12,900 |
11.78 |
| 26-Oct-09 |
11.88 |
11.92 |
11.78 |
11.78 |
5,600 |
11.71 |
| 23-Oct-09 |
11.96 |
11.96 |
11.83 |
11.83 |
9,400 |
11.76 |
| 22-Oct-09 |
12.00 |
12.04 |
11.84 |
11.90 |
9,400 |
11.83 |
| 21-Oct-09 |
11.90 |
11.99 |
11.88 |
11.96 |
11,400 |
11.89 |
| 20-Oct-09 |
11.93 |
12.02 |
11.81 |
11.94 |
15,600 |
11.87 |
| 19-Oct-09 |
11.80 |
11.89 |
11.63 |
11.83 |
16,500 |
11.76 |
| 16-Oct-09 |
11.44 |
11.72 |
11.44 |
11.62 |
10,000 |
11.55 |
| 15-Oct-09 |
11.80 |
11.82 |
11.31 |
11.43 |
55,200 |
11.36 |
| 14-Oct-09 |
12.28 |
12.30 |
11.75 |
11.75 |
31,800 |
11.68 |
| 13-Oct-09 |
12.03 |
12.35 |
11.89 |
12.14 |
41,500 |
12.07 |
| 13-Oct-09 |
$ 0.07 Cash Dividend |
| 12-Oct-09 |
12.61 |
12.61 |
11.81 |
12.10 |
62,300 |
11.96 |
| 9-Oct-09 |
12.56 |
12.59 |
12.36 |
12.42 |
27,600 |
12.27 |
| 8-Oct-09 |
12.63 |
12.79 |
12.61 |
12.64 |
8,000 |
12.49 |
| 7-Oct-09 |
12.57 |
12.75 |
12.57 |
12.65 |
15,700 |
12.50 |
| 6-Oct-09 |
12.54 |
12.66 |
12.52 |
12.66 |
11,500 |
12.51 |
| 5-Oct-09 |
12.37 |
12.54 |
12.34 |
12.51 |
16,000 |
12.36 |
| 2-Oct-09 |
12.34 |
12.40 |
12.32 |
12.40 |
11,600 |
12.25 |
| 1-Oct-09 |
12.43 |
12.45 |
12.35 |
12.39 |
22,400 |
12.24 |
| 30-Sep-09 |
12.41 |
12.45 |
12.40 |
12.43 |
11,000 |
12.28 |
| 29-Sep-09 |
12.42 |
12.45 |
12.42 |
12.43 |
3,400 |
12.28 |
| 28-Sep-09 |
12.48 |
12.48 |
12.40 |
12.44 |
11,200 |
12.29 |
| 25-Sep-09 |
12.41 |
12.46 |
12.41 |
12.46 |
1,100 |
12.31 |
| 24-Sep-09 |
12.42 |
12.50 |
12.38 |
12.45 |
13,300 |
12.30 |
| 23-Sep-09 |
12.34 |
12.49 |
12.34 |
12.42 |
9,200 |
12.27 |
| 22-Sep-09 |
12.30 |
12.36 |
12.25 |
12.34 |
19,700 |
12.20 |
| 21-Sep-09 |
12.32 |
12.35 |
12.30 |
12.34 |
13,200 |
12.20 |
| 18-Sep-09 |
12.24 |
12.35 |
12.23 |
12.35 |
5,200 |
12.21 |
| 17-Sep-09 |
12.30 |
12.35 |
12.24 |
12.24 |
16,500 |
12.10 |
| 16-Sep-09 |
12.23 |
12.33 |
12.22 |
12.33 |
12,000 |
12.19 |
| 15-Sep-09 |
12.27 |
12.27 |
12.05 |
12.26 |
28,800 |
12.12 |
| 14-Sep-09 |
11.98 |
12.16 |
11.74 |
12.05 |
67,800 |
11.91 |
| 11-Sep-09 |
12.25 |
12.25 |
12.25 |
12.25 |
1,700 |
12.11 |
| 11-Sep-09 |
$ 0.07 Cash Dividend |
| 10-Sep-09 |
12.19 |
12.33 |
12.15 |
12.31 |
12,100 |
12.10 |
| 9-Sep-09 |
12.26 |
12.26 |
12.17 |
12.20 |
17,300 |
11.99 |
| 8-Sep-09 |
12.16 |
12.20 |
12.16 |
12.18 |
15,500 |
11.97 |
| 4-Sep-09 |
11.77 |
12.11 |
11.73 |
12.11 |
21,700 |
11.90 |
| 3-Sep-09 |
11.68 |
11.76 |
11.68 |
11.76 |
6,000 |
11.56 |
| 2-Sep-09 |
11.73 |
11.76 |
11.55 |
11.70 |
19,300 |
11.50 |
| 1-Sep-09 |
12.00 |
12.00 |
11.68 |
11.76 |
10,000 |
11.56 |
| 31-Aug-09 |
11.82 |
11.82 |
11.66 |
11.66 |
10,100 |
11.46 |
| 28-Aug-09 |
11.72 |
11.78 |
11.70 |
11.78 |
5,500 |
11.58 |
| 27-Aug-09 |
11.59 |
11.69 |
11.59 |
11.69 |
14,800 |
11.49 |
| 26-Aug-09 |
11.51 |
11.59 |
11.51 |
11.59 |
7,300 |
11.39 |
| 25-Aug-09 |
11.51 |
11.55 |
11.51 |
11.55 |
4,200 |
11.35 |
| 24-Aug-09 |
11.43 |
11.54 |
11.43 |
11.53 |
6,400 |
11.33 |
| * Close price adjusted for dividends and splits.
|
|
| |
|
Help
Historical Prices
