| Date |
Open |
High |
Low |
Close |
Volume |
Adj Close* |
| 17-Nov-09 |
11.90 |
12.79 |
11.83 |
11.85 |
1,000 |
11.85 |
| 16-Nov-09 |
12.10 |
12.10 |
11.74 |
11.74 |
6,200 |
11.74 |
| 13-Nov-09 |
12.00 |
12.00 |
12.00 |
12.00 |
100 |
12.00 |
| 12-Nov-09 |
12.30 |
12.30 |
11.72 |
12.26 |
400 |
12.26 |
| 11-Nov-09 |
12.00 |
12.00 |
12.00 |
12.00 |
0 |
12.00 |
| 10-Nov-09 |
12.76 |
12.76 |
12.00 |
12.00 |
1,100 |
12.00 |
| 9-Nov-09 |
12.40 |
13.09 |
12.40 |
12.61 |
2,700 |
12.61 |
| 6-Nov-09 |
11.40 |
12.38 |
11.40 |
12.00 |
2,300 |
12.00 |
| 5-Nov-09 |
11.00 |
11.20 |
11.00 |
11.15 |
600 |
11.15 |
| 4-Nov-09 |
10.33 |
11.00 |
10.33 |
11.00 |
600 |
11.00 |
| 3-Nov-09 |
11.20 |
11.20 |
11.20 |
11.20 |
0 |
11.20 |
| 2-Nov-09 |
11.10 |
11.20 |
11.10 |
11.20 |
400 |
11.20 |
| 30-Oct-09 |
11.75 |
11.75 |
11.00 |
11.00 |
2,000 |
11.00 |
| 29-Oct-09 |
12.00 |
12.00 |
12.00 |
12.00 |
0 |
12.00 |
| 28-Oct-09 |
12.00 |
12.00 |
12.00 |
12.00 |
100 |
12.00 |
| 27-Oct-09 |
11.05 |
11.05 |
11.05 |
11.05 |
0 |
11.05 |
| 26-Oct-09 |
11.05 |
11.05 |
11.05 |
11.05 |
0 |
11.05 |
| 23-Oct-09 |
11.44 |
11.44 |
11.05 |
11.05 |
200 |
11.05 |
| 22-Oct-09 |
12.95 |
12.95 |
12.00 |
12.00 |
1,600 |
12.00 |
| 21-Oct-09 |
13.04 |
13.04 |
12.11 |
12.20 |
1,100 |
12.20 |
| 20-Oct-09 |
12.69 |
12.69 |
10.89 |
10.89 |
1,000 |
10.89 |
| 19-Oct-09 |
13.25 |
13.25 |
13.25 |
13.25 |
0 |
13.25 |
| 16-Oct-09 |
12.50 |
13.32 |
12.50 |
13.25 |
2,200 |
13.25 |
| 15-Oct-09 |
11.90 |
12.75 |
11.51 |
12.57 |
8,700 |
12.57 |
| 14-Oct-09 |
11.90 |
11.90 |
11.90 |
11.90 |
0 |
11.90 |
| 13-Oct-09 |
11.90 |
11.90 |
11.90 |
11.90 |
200 |
11.90 |
| 12-Oct-09 |
10.73 |
11.61 |
10.54 |
11.61 |
10,600 |
11.61 |
| 9-Oct-09 |
10.00 |
11.80 |
10.00 |
10.57 |
4,600 |
10.57 |
| 8-Oct-09 |
9.80 |
9.80 |
9.80 |
9.80 |
0 |
9.80 |
| 7-Oct-09 |
9.86 |
9.86 |
9.80 |
9.80 |
200 |
9.80 |
| 6-Oct-09 |
9.76 |
9.76 |
9.76 |
9.76 |
0 |
9.76 |
| 5-Oct-09 |
9.76 |
9.76 |
9.76 |
9.76 |
0 |
9.76 |
| 2-Oct-09 |
10.35 |
10.35 |
9.76 |
9.76 |
400 |
9.76 |
| 1-Oct-09 |
10.80 |
10.80 |
10.80 |
10.80 |
0 |
10.80 |
| 30-Sep-09 |
10.80 |
10.80 |
10.56 |
10.80 |
1,100 |
10.80 |
| 29-Sep-09 |
9.90 |
9.90 |
9.90 |
9.90 |
0 |
9.90 |
| 28-Sep-09 |
9.90 |
9.90 |
9.90 |
9.90 |
0 |
9.90 |
| 25-Sep-09 |
10.70 |
10.70 |
9.81 |
9.90 |
2,100 |
9.90 |
| 24-Sep-09 |
10.20 |
10.70 |
9.76 |
10.70 |
2,300 |
10.70 |
| 23-Sep-09 |
10.56 |
10.65 |
10.56 |
10.65 |
1,100 |
10.65 |
| 22-Sep-09 |
10.20 |
10.20 |
10.20 |
10.20 |
0 |
10.20 |
| 21-Sep-09 |
10.20 |
10.20 |
10.20 |
10.20 |
0 |
10.20 |
| 18-Sep-09 |
10.20 |
10.20 |
10.20 |
10.20 |
600 |
10.20 |
| 17-Sep-09 |
10.35 |
10.60 |
10.35 |
10.41 |
5,400 |
10.41 |
| 16-Sep-09 |
10.30 |
10.87 |
8.80 |
10.01 |
17,800 |
10.01 |
| 15-Sep-09 |
9.85 |
9.85 |
9.85 |
9.85 |
0 |
9.85 |
| 14-Sep-09 |
9.48 |
9.85 |
9.48 |
9.85 |
2,000 |
9.85 |
| 11-Sep-09 |
9.19 |
9.19 |
9.19 |
9.19 |
0 |
9.19 |
| 10-Sep-09 |
9.19 |
9.19 |
9.19 |
9.19 |
0 |
9.19 |
| 9-Sep-09 |
9.19 |
9.19 |
9.19 |
9.19 |
0 |
9.19 |
| 8-Sep-09 |
9.00 |
9.19 |
9.00 |
9.19 |
2,200 |
9.19 |
| 4-Sep-09 |
9.00 |
9.00 |
9.00 |
9.00 |
0 |
9.00 |
| 3-Sep-09 |
8.95 |
9.00 |
8.95 |
9.00 |
300 |
9.00 |
| 2-Sep-09 |
9.15 |
9.15 |
9.15 |
9.15 |
0 |
9.15 |
| 1-Sep-09 |
9.15 |
9.15 |
9.15 |
9.15 |
0 |
9.15 |
| 31-Aug-09 |
9.15 |
9.15 |
9.15 |
9.15 |
0 |
9.15 |
| 28-Aug-09 |
9.16 |
9.16 |
9.15 |
9.15 |
3,700 |
9.15 |
| 27-Aug-09 |
9.40 |
9.40 |
9.20 |
9.20 |
400 |
9.20 |
| 26-Aug-09 |
9.40 |
9.40 |
9.40 |
9.40 |
0 |
9.40 |
| 25-Aug-09 |
9.40 |
9.40 |
9.40 |
9.40 |
0 |
9.40 |
| 24-Aug-09 |
9.75 |
9.75 |
9.12 |
9.40 |
2,000 |
9.40 |
| 21-Aug-09 |
9.60 |
9.84 |
9.60 |
9.75 |
2,100 |
9.75 |
| 20-Aug-09 |
9.59 |
9.59 |
9.59 |
9.59 |
1,200 |
9.59 |
| 19-Aug-09 |
9.38 |
9.38 |
9.19 |
9.19 |
600 |
9.19 |
| 18-Aug-09 |
9.38 |
9.38 |
9.38 |
9.38 |
1,000 |
9.38 |
| 17-Aug-09 |
9.31 |
9.31 |
8.84 |
8.92 |
2,100 |
8.92 |
| * Close price adjusted for dividends and splits.
|
|
| |
|
Help
Historical Prices
