| Date |
Open |
High |
Low |
Close |
Volume |
Adj Close* |
| 24-Nov-09 |
10.80 |
10.87 |
10.80 |
10.85 |
9,900 |
10.85 |
| 23-Nov-09 |
10.80 |
10.83 |
10.80 |
10.83 |
2,700 |
10.83 |
| 20-Nov-09 |
10.98 |
10.98 |
10.72 |
10.79 |
10,900 |
10.79 |
| 19-Nov-09 |
11.53 |
11.53 |
10.98 |
10.98 |
38,600 |
10.98 |
| 18-Nov-09 |
11.55 |
11.60 |
11.55 |
11.60 |
5,400 |
11.60 |
| 17-Nov-09 |
11.18 |
11.60 |
11.18 |
11.60 |
17,000 |
11.60 |
| 16-Nov-09 |
11.13 |
11.18 |
11.12 |
11.18 |
1,500 |
11.18 |
| 13-Nov-09 |
11.60 |
11.60 |
11.13 |
11.13 |
13,800 |
11.13 |
| 12-Nov-09 |
11.05 |
11.75 |
11.05 |
11.65 |
8,600 |
11.65 |
| 11-Nov-09 |
11.70 |
11.82 |
11.70 |
11.82 |
7,300 |
11.82 |
| 10-Nov-09 |
11.64 |
11.70 |
11.64 |
11.70 |
1,200 |
11.70 |
| 10-Nov-09 |
$ 0.067 Cash Dividend |
| 9-Nov-09 |
11.49 |
11.75 |
11.46 |
11.68 |
9,800 |
11.61 |
| 6-Nov-09 |
11.23 |
11.48 |
11.23 |
11.48 |
6,100 |
11.41 |
| 5-Nov-09 |
10.85 |
11.21 |
10.85 |
11.21 |
11,200 |
11.15 |
| 4-Nov-09 |
10.94 |
10.95 |
10.83 |
10.86 |
3,700 |
10.80 |
| 3-Nov-09 |
10.93 |
10.96 |
10.89 |
10.90 |
4,700 |
10.84 |
| 2-Nov-09 |
10.94 |
10.95 |
10.94 |
10.95 |
5,900 |
10.89 |
| 30-Oct-09 |
10.99 |
10.99 |
10.93 |
10.94 |
2,600 |
10.88 |
| 29-Oct-09 |
11.10 |
11.15 |
10.95 |
10.95 |
6,100 |
10.89 |
| 28-Oct-09 |
11.25 |
11.25 |
11.16 |
11.16 |
8,200 |
11.10 |
| 27-Oct-09 |
11.10 |
11.25 |
11.05 |
11.11 |
17,500 |
11.05 |
| 26-Oct-09 |
11.14 |
11.24 |
11.13 |
11.13 |
3,700 |
11.07 |
| 23-Oct-09 |
11.20 |
11.20 |
11.11 |
11.17 |
6,700 |
11.11 |
| 22-Oct-09 |
11.05 |
11.15 |
11.03 |
11.11 |
9,200 |
11.05 |
| 21-Oct-09 |
11.02 |
11.03 |
10.98 |
10.98 |
1,000 |
10.92 |
| 20-Oct-09 |
10.95 |
11.03 |
10.94 |
11.00 |
5,600 |
10.94 |
| 19-Oct-09 |
10.75 |
10.89 |
10.75 |
10.89 |
3,000 |
10.83 |
| 16-Oct-09 |
10.70 |
10.82 |
10.70 |
10.82 |
6,000 |
10.76 |
| 15-Oct-09 |
10.80 |
11.02 |
10.61 |
10.72 |
16,500 |
10.66 |
| 14-Oct-09 |
11.36 |
11.36 |
11.02 |
11.05 |
13,700 |
10.99 |
| 13-Oct-09 |
11.46 |
11.77 |
11.33 |
11.33 |
17,500 |
11.27 |
| 13-Oct-09 |
$ 0.066 Cash Dividend |
| 12-Oct-09 |
11.99 |
12.10 |
11.50 |
11.53 |
25,100 |
11.40 |
| 9-Oct-09 |
12.10 |
12.10 |
11.91 |
11.95 |
5,200 |
11.81 |
| 8-Oct-09 |
12.10 |
12.10 |
12.06 |
12.06 |
3,800 |
11.92 |
| 7-Oct-09 |
12.15 |
12.26 |
12.09 |
12.09 |
4,500 |
11.95 |
| 6-Oct-09 |
12.20 |
12.21 |
12.10 |
12.10 |
4,300 |
11.96 |
| 5-Oct-09 |
12.17 |
12.19 |
11.98 |
12.08 |
20,500 |
11.94 |
| 2-Oct-09 |
11.96 |
12.14 |
11.96 |
12.14 |
6,100 |
12.00 |
| 1-Oct-09 |
12.09 |
12.20 |
12.00 |
12.02 |
11,700 |
11.88 |
| 30-Sep-09 |
11.99 |
12.08 |
11.98 |
12.08 |
4,700 |
11.94 |
| 29-Sep-09 |
11.74 |
11.95 |
11.74 |
11.86 |
10,300 |
11.72 |
| 28-Sep-09 |
11.75 |
11.75 |
11.70 |
11.74 |
3,600 |
11.61 |
| 25-Sep-09 |
11.80 |
11.80 |
11.57 |
11.75 |
4,700 |
11.62 |
| 24-Sep-09 |
12.00 |
12.00 |
11.80 |
11.80 |
9,600 |
11.67 |
| 23-Sep-09 |
12.05 |
12.09 |
11.96 |
12.05 |
7,300 |
11.91 |
| 22-Sep-09 |
12.14 |
12.14 |
12.00 |
12.00 |
11,300 |
11.86 |
| 21-Sep-09 |
11.64 |
11.80 |
11.64 |
11.80 |
2,700 |
11.67 |
| 18-Sep-09 |
11.64 |
11.70 |
11.64 |
11.70 |
7,400 |
11.57 |
| 17-Sep-09 |
11.62 |
11.62 |
11.58 |
11.58 |
7,800 |
11.45 |
| 16-Sep-09 |
11.59 |
11.61 |
11.54 |
11.61 |
7,400 |
11.48 |
| 15-Sep-09 |
11.30 |
11.50 |
11.30 |
11.50 |
15,000 |
11.37 |
| 14-Sep-09 |
11.32 |
11.32 |
11.15 |
11.24 |
9,600 |
11.11 |
| 11-Sep-09 |
11.30 |
11.35 |
11.25 |
11.33 |
15,800 |
11.20 |
| 10-Sep-09 |
11.57 |
11.57 |
11.20 |
11.30 |
25,500 |
11.17 |
| 10-Sep-09 |
$ 0.066 Cash Dividend |
| 9-Sep-09 |
11.75 |
12.00 |
11.67 |
11.70 |
10,200 |
11.50 |
| 8-Sep-09 |
11.85 |
11.85 |
11.32 |
11.72 |
16,200 |
11.52 |
| 4-Sep-09 |
11.25 |
11.25 |
11.00 |
11.19 |
10,500 |
11.00 |
| 3-Sep-09 |
10.80 |
11.00 |
10.80 |
11.00 |
12,000 |
10.81 |
| 2-Sep-09 |
10.86 |
10.99 |
10.74 |
10.80 |
10,900 |
10.62 |
| 1-Sep-09 |
10.65 |
10.93 |
10.65 |
10.83 |
8,600 |
10.65 |
| 31-Aug-09 |
10.77 |
10.86 |
10.77 |
10.82 |
12,700 |
10.64 |
| 28-Aug-09 |
10.63 |
10.64 |
10.62 |
10.64 |
12,900 |
10.46 |
| 27-Aug-09 |
10.54 |
10.63 |
10.54 |
10.63 |
3,400 |
10.45 |
| 26-Aug-09 |
10.51 |
10.51 |
10.50 |
10.50 |
5,200 |
10.32 |
| 25-Aug-09 |
10.53 |
10.53 |
10.46 |
10.48 |
4,200 |
10.30 |
| 24-Aug-09 |
10.48 |
10.48 |
10.45 |
10.45 |
3,200 |
10.27 |
| * Close price adjusted for dividends and splits.
|
|
| |
|
Help
Historical Prices
