| Date |
Open |
High |
Low |
Close |
Volume |
Adj Close* |
| 9-Feb-10 |
12.20 |
12.33 |
12.17 |
12.31 |
71,600 |
12.31 |
| 8-Feb-10 |
12.11 |
12.29 |
12.11 |
12.17 |
92,000 |
12.17 |
| 5-Feb-10 |
12.18 |
12.27 |
11.98 |
12.17 |
160,900 |
12.17 |
| 4-Feb-10 |
12.40 |
12.43 |
12.16 |
12.22 |
133,200 |
12.22 |
| 3-Feb-10 |
12.49 |
12.50 |
12.40 |
12.45 |
103,300 |
12.45 |
| 2-Feb-10 |
12.43 |
12.52 |
12.41 |
12.49 |
117,600 |
12.49 |
| 1-Feb-10 |
12.29 |
12.44 |
12.29 |
12.43 |
108,500 |
12.43 |
| 29-Jan-10 |
12.46 |
12.46 |
12.11 |
12.25 |
144,200 |
12.25 |
| 28-Jan-10 |
12.48 |
12.48 |
12.30 |
12.30 |
152,800 |
12.30 |
| 27-Jan-10 |
12.45 |
12.48 |
12.38 |
12.44 |
163,500 |
12.44 |
| 26-Jan-10 |
12.45 |
12.54 |
12.41 |
12.46 |
134,000 |
12.46 |
| 25-Jan-10 |
12.44 |
12.53 |
12.44 |
12.51 |
86,100 |
12.51 |
| 22-Jan-10 |
12.48 |
12.56 |
12.40 |
12.42 |
135,400 |
12.42 |
| 21-Jan-10 |
12.67 |
12.69 |
12.47 |
12.48 |
141,900 |
12.48 |
| 20-Jan-10 |
12.80 |
12.80 |
12.64 |
12.66 |
107,700 |
12.66 |
| 19-Jan-10 |
12.71 |
12.81 |
12.70 |
12.78 |
145,800 |
12.78 |
| 15-Jan-10 |
12.70 |
12.76 |
12.69 |
12.72 |
99,700 |
12.72 |
| 14-Jan-10 |
12.71 |
12.72 |
12.70 |
12.70 |
62,300 |
12.70 |
| 14-Jan-10 |
$ 0.07 Cash Dividend |
| 13-Jan-10 |
12.79 |
12.81 |
12.73 |
12.80 |
94,600 |
12.73 |
| 12-Jan-10 |
13.03 |
13.17 |
12.72 |
12.79 |
118,200 |
12.72 |
| 11-Jan-10 |
12.80 |
12.88 |
12.78 |
12.85 |
88,300 |
12.78 |
| 8-Jan-10 |
12.63 |
12.82 |
12.63 |
12.79 |
106,300 |
12.72 |
| 7-Jan-10 |
12.49 |
12.64 |
12.49 |
12.64 |
170,600 |
12.57 |
| 6-Jan-10 |
12.34 |
12.49 |
12.34 |
12.49 |
181,000 |
12.42 |
| 5-Jan-10 |
12.15 |
12.36 |
12.15 |
12.36 |
110,000 |
12.29 |
| 4-Jan-10 |
12.14 |
12.24 |
12.14 |
12.20 |
149,300 |
12.13 |
| 31-Dec-09 |
12.05 |
12.32 |
11.91 |
12.07 |
97,400 |
12.00 |
| 30-Dec-09 |
11.97 |
12.03 |
11.95 |
12.01 |
119,100 |
11.94 |
| 29-Dec-09 |
11.95 |
11.98 |
11.94 |
11.98 |
77,100 |
11.91 |
| 28-Dec-09 |
11.97 |
11.99 |
11.93 |
11.94 |
92,000 |
11.87 |
| 24-Dec-09 |
11.88 |
11.97 |
11.87 |
11.95 |
24,400 |
11.88 |
| 23-Dec-09 |
11.82 |
11.90 |
11.80 |
11.86 |
83,300 |
11.80 |
| 22-Dec-09 |
11.73 |
11.81 |
11.73 |
11.78 |
104,300 |
11.72 |
| 21-Dec-09 |
11.71 |
11.75 |
11.68 |
11.71 |
134,200 |
11.65 |
| 18-Dec-09 |
11.66 |
11.72 |
11.65 |
11.70 |
70,000 |
11.64 |
| 17-Dec-09 |
11.71 |
11.73 |
11.63 |
11.63 |
102,500 |
11.57 |
| 16-Dec-09 |
11.68 |
11.81 |
11.68 |
11.79 |
77,900 |
11.73 |
| 15-Dec-09 |
11.58 |
11.67 |
11.58 |
11.64 |
179,900 |
11.58 |
| 15-Dec-09 |
$ 0.07 Cash Dividend |
| 14-Dec-09 |
11.71 |
11.75 |
11.62 |
11.70 |
246,300 |
11.57 |
| 11-Dec-09 |
11.57 |
11.69 |
11.55 |
11.69 |
53,700 |
11.56 |
| 10-Dec-09 |
11.54 |
11.68 |
11.52 |
11.57 |
131,400 |
11.44 |
| 9-Dec-09 |
11.41 |
11.50 |
11.41 |
11.47 |
130,800 |
11.34 |
| 8-Dec-09 |
11.45 |
11.49 |
11.42 |
11.43 |
153,500 |
11.30 |
| 7-Dec-09 |
11.40 |
11.52 |
11.40 |
11.49 |
115,000 |
11.36 |
| 4-Dec-09 |
11.50 |
11.54 |
11.41 |
11.43 |
278,600 |
11.30 |
| 3-Dec-09 |
11.48 |
11.50 |
11.44 |
11.48 |
91,000 |
11.35 |
| 2-Dec-09 |
11.41 |
11.52 |
11.34 |
11.50 |
241,600 |
11.37 |
| 1-Dec-09 |
11.47 |
11.47 |
11.38 |
11.44 |
299,900 |
11.31 |
| 30-Nov-09 |
11.38 |
11.45 |
11.35 |
11.45 |
171,300 |
11.32 |
| 27-Nov-09 |
11.16 |
11.35 |
11.08 |
11.35 |
61,700 |
11.22 |
| 25-Nov-09 |
11.28 |
11.40 |
11.28 |
11.38 |
52,400 |
11.25 |
| 24-Nov-09 |
11.31 |
11.38 |
11.24 |
11.38 |
219,900 |
11.25 |
| 23-Nov-09 |
11.29 |
11.39 |
11.26 |
11.34 |
137,200 |
11.21 |
| 20-Nov-09 |
11.15 |
11.24 |
11.10 |
11.21 |
155,800 |
11.08 |
| 19-Nov-09 |
11.15 |
11.20 |
11.12 |
11.19 |
143,500 |
11.06 |
| 18-Nov-09 |
11.17 |
11.26 |
11.12 |
11.24 |
104,400 |
11.11 |
| 17-Nov-09 |
11.13 |
11.22 |
11.11 |
11.22 |
86,700 |
11.09 |
| 16-Nov-09 |
11.08 |
11.23 |
11.08 |
11.18 |
108,400 |
11.05 |
| 13-Nov-09 |
11.02 |
11.09 |
10.99 |
11.04 |
165,300 |
10.91 |
| 12-Nov-09 |
11.15 |
11.17 |
11.02 |
11.04 |
6,000 |
10.91 |
| 12-Nov-09 |
$ 0.06 Cash Dividend |
| 11-Nov-09 |
11.16 |
11.24 |
11.10 |
11.23 |
134,500 |
11.04 |
| 10-Nov-09 |
11.14 |
11.17 |
11.04 |
11.14 |
75,600 |
10.95 |
| 9-Nov-09 |
11.05 |
11.25 |
11.02 |
11.20 |
115,700 |
11.01 |
| 6-Nov-09 |
11.03 |
11.11 |
11.00 |
11.01 |
86,100 |
10.83 |
| 5-Nov-09 |
10.98 |
11.07 |
10.95 |
11.04 |
84,700 |
10.86 |
| 4-Nov-09 |
11.05 |
11.06 |
10.91 |
10.93 |
131,800 |
10.75 |
| * Close price adjusted for dividends and splits.
|
|
| |
|
Help
Historical Prices
