| Date |
Open |
High |
Low |
Close |
Volume |
Adj Close* |
| 9-Feb-10 |
11.09 |
11.11 |
11.05 |
11.05 |
10,000 |
11.05 |
| 9-Feb-10 |
$ 0.068 Cash Dividend |
| 8-Feb-10 |
11.00 |
11.14 |
11.00 |
11.09 |
9,900 |
11.02 |
| 5-Feb-10 |
11.15 |
11.15 |
11.00 |
11.00 |
19,100 |
10.93 |
| 4-Feb-10 |
11.29 |
11.29 |
11.13 |
11.13 |
7,800 |
11.06 |
| 3-Feb-10 |
11.42 |
11.50 |
11.21 |
11.27 |
11,300 |
11.20 |
| 2-Feb-10 |
11.27 |
11.42 |
11.27 |
11.35 |
13,100 |
11.28 |
| 1-Feb-10 |
11.30 |
11.30 |
11.30 |
11.30 |
2,000 |
11.23 |
| 29-Jan-10 |
11.30 |
11.30 |
11.17 |
11.23 |
3,200 |
11.16 |
| 28-Jan-10 |
11.29 |
11.30 |
11.24 |
11.30 |
1,300 |
11.23 |
| 27-Jan-10 |
11.22 |
11.30 |
11.22 |
11.22 |
1,400 |
11.15 |
| 26-Jan-10 |
11.28 |
11.31 |
11.22 |
11.22 |
900 |
11.15 |
| 25-Jan-10 |
11.21 |
11.28 |
11.21 |
11.21 |
9,500 |
11.14 |
| 22-Jan-10 |
11.30 |
11.30 |
11.17 |
11.17 |
3,600 |
11.10 |
| 21-Jan-10 |
11.18 |
11.30 |
11.18 |
11.18 |
1,900 |
11.11 |
| 20-Jan-10 |
11.25 |
11.29 |
11.20 |
11.20 |
4,800 |
11.13 |
| 19-Jan-10 |
11.09 |
11.23 |
11.09 |
11.23 |
1,100 |
11.16 |
| 15-Jan-10 |
11.21 |
11.34 |
11.10 |
11.10 |
4,900 |
11.03 |
| 14-Jan-10 |
11.14 |
11.20 |
11.14 |
11.18 |
3,600 |
11.11 |
| 13-Jan-10 |
11.11 |
11.20 |
11.10 |
11.18 |
2,700 |
11.11 |
| 12-Jan-10 |
11.14 |
11.14 |
11.10 |
11.12 |
1,600 |
11.05 |
| 12-Jan-10 |
$ 0.068 Cash Dividend |
| 11-Jan-10 |
11.29 |
11.33 |
11.15 |
11.20 |
4,300 |
11.06 |
| 8-Jan-10 |
11.16 |
11.29 |
11.16 |
11.29 |
7,200 |
11.15 |
| 7-Jan-10 |
11.08 |
11.24 |
11.08 |
11.16 |
5,700 |
11.02 |
| 6-Jan-10 |
11.09 |
11.09 |
11.07 |
11.07 |
2,000 |
10.94 |
| 5-Jan-10 |
11.03 |
11.04 |
11.03 |
11.03 |
1,600 |
10.90 |
| 4-Jan-10 |
11.11 |
11.11 |
11.01 |
11.01 |
3,100 |
10.88 |
| 31-Dec-09 |
10.97 |
11.09 |
10.90 |
11.09 |
10,900 |
10.96 |
| 30-Dec-09 |
11.03 |
11.03 |
10.90 |
10.95 |
8,700 |
10.82 |
| 29-Dec-09 |
10.93 |
10.93 |
10.93 |
10.93 |
5,400 |
10.80 |
| 28-Dec-09 |
10.82 |
10.94 |
10.78 |
10.90 |
8,600 |
10.77 |
| 24-Dec-09 |
10.98 |
10.98 |
10.72 |
10.82 |
7,800 |
10.69 |
| 23-Dec-09 |
10.83 |
10.94 |
10.82 |
10.94 |
3,500 |
10.81 |
| 22-Dec-09 |
10.95 |
10.95 |
10.78 |
10.83 |
5,500 |
10.70 |
| 21-Dec-09 |
10.94 |
11.00 |
10.70 |
10.75 |
20,400 |
10.62 |
| 18-Dec-09 |
10.94 |
10.98 |
10.94 |
10.96 |
2,700 |
10.83 |
| 17-Dec-09 |
10.93 |
10.94 |
10.90 |
10.94 |
1,400 |
10.81 |
| 16-Dec-09 |
10.88 |
10.94 |
10.87 |
10.94 |
3,600 |
10.81 |
| 15-Dec-09 |
10.91 |
10.91 |
10.88 |
10.88 |
6,400 |
10.75 |
| 14-Dec-09 |
10.96 |
10.96 |
10.87 |
10.88 |
1,700 |
10.75 |
| 11-Dec-09 |
10.94 |
11.00 |
10.83 |
10.99 |
14,400 |
10.86 |
| 10-Dec-09 |
10.94 |
10.97 |
10.80 |
10.90 |
13,700 |
10.77 |
| 9-Dec-09 |
11.01 |
11.27 |
10.89 |
10.95 |
7,700 |
10.82 |
| 9-Dec-09 |
$ 0.068 Cash Dividend |
| 8-Dec-09 |
11.15 |
11.15 |
11.01 |
11.02 |
4,200 |
10.82 |
| 7-Dec-09 |
10.93 |
11.29 |
10.93 |
11.14 |
8,200 |
10.94 |
| 4-Dec-09 |
10.89 |
10.89 |
10.88 |
10.88 |
800 |
10.68 |
| 3-Dec-09 |
10.78 |
10.89 |
10.78 |
10.89 |
3,100 |
10.69 |
| 2-Dec-09 |
10.72 |
10.80 |
10.69 |
10.69 |
14,700 |
10.49 |
| 1-Dec-09 |
10.72 |
10.72 |
10.69 |
10.72 |
4,500 |
10.52 |
| 30-Nov-09 |
10.66 |
10.72 |
10.66 |
10.72 |
5,400 |
10.52 |
| 27-Nov-09 |
10.66 |
10.72 |
10.54 |
10.72 |
9,800 |
10.52 |
| 25-Nov-09 |
10.88 |
10.90 |
10.68 |
10.72 |
30,200 |
10.52 |
| 24-Nov-09 |
10.80 |
10.87 |
10.80 |
10.85 |
9,900 |
10.65 |
| 23-Nov-09 |
10.80 |
10.83 |
10.80 |
10.83 |
2,700 |
10.63 |
| 20-Nov-09 |
10.98 |
10.98 |
10.72 |
10.79 |
10,900 |
10.59 |
| 19-Nov-09 |
11.53 |
11.53 |
10.98 |
10.98 |
38,600 |
10.78 |
| 18-Nov-09 |
11.55 |
11.60 |
11.55 |
11.60 |
5,400 |
11.39 |
| 17-Nov-09 |
11.18 |
11.60 |
11.18 |
11.60 |
17,000 |
11.39 |
| 16-Nov-09 |
11.13 |
11.18 |
11.12 |
11.18 |
1,500 |
10.98 |
| 13-Nov-09 |
11.60 |
11.60 |
11.13 |
11.13 |
13,800 |
10.93 |
| 12-Nov-09 |
11.05 |
11.75 |
11.05 |
11.65 |
8,600 |
11.44 |
| 11-Nov-09 |
11.70 |
11.82 |
11.70 |
11.82 |
7,300 |
11.60 |
| 10-Nov-09 |
11.64 |
11.70 |
11.64 |
11.70 |
6,700 |
11.49 |
| 10-Nov-09 |
$ 0.067 Cash Dividend |
| 9-Nov-09 |
11.49 |
11.75 |
11.46 |
11.68 |
9,800 |
11.40 |
| 6-Nov-09 |
11.23 |
11.48 |
11.23 |
11.48 |
6,100 |
11.21 |
| 5-Nov-09 |
10.85 |
11.21 |
10.85 |
11.21 |
11,200 |
10.94 |
| 4-Nov-09 |
10.94 |
10.95 |
10.83 |
10.86 |
3,700 |
10.60 |
| * Close price adjusted for dividends and splits.
|
|
| |
|
Help
Historical Prices
