| Date |
Open |
High |
Low |
Close |
Volume |
Adj Close* |
| 24-Nov-09 |
11.31 |
11.38 |
11.24 |
11.38 |
219,900 |
11.38 |
| 23-Nov-09 |
11.29 |
11.39 |
11.26 |
11.34 |
137,200 |
11.34 |
| 20-Nov-09 |
11.15 |
11.24 |
11.10 |
11.21 |
155,800 |
11.21 |
| 19-Nov-09 |
11.15 |
11.20 |
11.12 |
11.19 |
143,500 |
11.19 |
| 18-Nov-09 |
11.17 |
11.26 |
11.12 |
11.24 |
104,400 |
11.24 |
| 17-Nov-09 |
11.13 |
11.22 |
11.11 |
11.22 |
86,700 |
11.22 |
| 16-Nov-09 |
11.08 |
11.23 |
11.08 |
11.18 |
108,400 |
11.18 |
| 13-Nov-09 |
11.02 |
11.09 |
10.99 |
11.04 |
165,300 |
11.04 |
| 12-Nov-09 |
11.15 |
11.17 |
11.02 |
11.04 |
110,000 |
11.04 |
| 12-Nov-09 |
$ 0.06 Cash Dividend |
| 11-Nov-09 |
11.16 |
11.24 |
11.10 |
11.23 |
134,500 |
11.17 |
| 10-Nov-09 |
11.14 |
11.17 |
11.04 |
11.14 |
75,600 |
11.08 |
| 9-Nov-09 |
11.05 |
11.25 |
11.02 |
11.20 |
115,700 |
11.14 |
| 6-Nov-09 |
11.03 |
11.11 |
11.00 |
11.01 |
86,100 |
10.95 |
| 5-Nov-09 |
10.98 |
11.07 |
10.95 |
11.04 |
84,700 |
10.98 |
| 4-Nov-09 |
11.05 |
11.06 |
10.91 |
10.93 |
131,800 |
10.87 |
| 3-Nov-09 |
10.93 |
11.02 |
10.91 |
11.02 |
84,400 |
10.96 |
| 2-Nov-09 |
11.00 |
11.11 |
10.90 |
11.03 |
93,100 |
10.97 |
| 30-Oct-09 |
11.18 |
11.19 |
10.83 |
10.99 |
185,400 |
10.93 |
| 29-Oct-09 |
11.07 |
11.19 |
11.03 |
11.16 |
155,900 |
11.10 |
| 28-Oct-09 |
11.22 |
11.22 |
10.89 |
10.98 |
125,800 |
10.92 |
| 27-Oct-09 |
11.20 |
11.25 |
11.17 |
11.21 |
132,900 |
11.15 |
| 26-Oct-09 |
11.31 |
11.34 |
11.19 |
11.22 |
186,100 |
11.16 |
| 23-Oct-09 |
11.34 |
11.35 |
11.26 |
11.30 |
94,900 |
11.24 |
| 22-Oct-09 |
11.33 |
11.36 |
11.24 |
11.32 |
100,200 |
11.26 |
| 21-Oct-09 |
11.30 |
11.36 |
11.28 |
11.33 |
83,400 |
11.27 |
| 20-Oct-09 |
11.32 |
11.39 |
11.21 |
11.32 |
126,100 |
11.26 |
| 19-Oct-09 |
11.27 |
11.45 |
11.25 |
11.33 |
186,700 |
11.27 |
| 16-Oct-09 |
11.18 |
11.28 |
11.17 |
11.28 |
80,800 |
11.22 |
| 15-Oct-09 |
11.25 |
11.31 |
11.16 |
11.28 |
175,000 |
11.22 |
| 14-Oct-09 |
11.25 |
11.29 |
11.19 |
11.25 |
234,700 |
11.19 |
| 14-Oct-09 |
$ 0.06 Cash Dividend |
| 13-Oct-09 |
11.15 |
11.25 |
11.14 |
11.25 |
96,000 |
11.13 |
| 12-Oct-09 |
11.21 |
11.24 |
11.15 |
11.21 |
87,700 |
11.09 |
| 9-Oct-09 |
11.20 |
11.24 |
11.17 |
11.24 |
70,600 |
11.12 |
| 8-Oct-09 |
11.21 |
11.27 |
11.13 |
11.24 |
151,500 |
11.12 |
| 7-Oct-09 |
11.08 |
11.18 |
11.08 |
11.18 |
90,700 |
11.06 |
| 6-Oct-09 |
11.11 |
11.20 |
11.07 |
11.12 |
208,400 |
11.00 |
| 5-Oct-09 |
11.16 |
11.16 |
10.85 |
11.08 |
147,800 |
10.96 |
| 2-Oct-09 |
10.92 |
10.92 |
10.58 |
10.89 |
136,500 |
10.77 |
| 1-Oct-09 |
11.22 |
11.22 |
10.94 |
11.00 |
103,000 |
10.88 |
| 30-Sep-09 |
11.18 |
11.18 |
11.09 |
11.18 |
124,100 |
11.06 |
| 29-Sep-09 |
11.10 |
11.20 |
11.10 |
11.11 |
65,300 |
10.99 |
| 28-Sep-09 |
11.00 |
11.13 |
11.00 |
11.10 |
69,500 |
10.98 |
| 25-Sep-09 |
10.89 |
11.00 |
10.87 |
10.96 |
86,000 |
10.84 |
| 24-Sep-09 |
11.07 |
11.09 |
10.84 |
10.95 |
129,500 |
10.83 |
| 23-Sep-09 |
11.15 |
11.19 |
11.05 |
11.09 |
146,900 |
10.97 |
| 22-Sep-09 |
11.16 |
11.19 |
11.05 |
11.16 |
111,000 |
11.04 |
| 21-Sep-09 |
11.01 |
11.11 |
10.92 |
11.03 |
131,500 |
10.91 |
| 18-Sep-09 |
10.94 |
11.18 |
10.93 |
11.06 |
114,500 |
10.94 |
| 17-Sep-09 |
10.88 |
11.01 |
10.88 |
10.90 |
103,700 |
10.78 |
| 16-Sep-09 |
10.91 |
11.02 |
10.80 |
10.90 |
131,300 |
10.78 |
| 16-Sep-09 |
$ 0.06 Cash Dividend |
| 15-Sep-09 |
10.84 |
10.87 |
10.69 |
10.83 |
116,400 |
10.66 |
| 14-Sep-09 |
10.59 |
10.94 |
10.59 |
10.77 |
116,700 |
10.60 |
| 11-Sep-09 |
10.65 |
10.74 |
10.55 |
10.67 |
156,300 |
10.50 |
| 10-Sep-09 |
10.53 |
10.64 |
10.50 |
10.62 |
114,000 |
10.45 |
| 9-Sep-09 |
10.47 |
10.56 |
10.47 |
10.53 |
87,000 |
10.36 |
| 8-Sep-09 |
10.11 |
10.57 |
10.09 |
10.54 |
103,200 |
10.37 |
| 4-Sep-09 |
10.23 |
10.45 |
10.22 |
10.40 |
59,900 |
10.23 |
| 3-Sep-09 |
10.25 |
10.31 |
10.19 |
10.29 |
51,300 |
10.12 |
| 2-Sep-09 |
10.17 |
10.34 |
10.13 |
10.25 |
77,800 |
10.08 |
| 1-Sep-09 |
10.35 |
10.42 |
10.04 |
10.24 |
155,500 |
10.07 |
| 31-Aug-09 |
10.26 |
10.48 |
10.25 |
10.44 |
78,600 |
10.27 |
| 28-Aug-09 |
10.39 |
10.50 |
10.29 |
10.50 |
122,500 |
10.33 |
| 27-Aug-09 |
10.19 |
10.41 |
10.08 |
10.41 |
158,000 |
10.24 |
| 26-Aug-09 |
10.31 |
10.41 |
10.24 |
10.40 |
86,800 |
10.23 |
| 25-Aug-09 |
10.30 |
10.42 |
10.27 |
10.39 |
94,800 |
10.22 |
| 24-Aug-09 |
10.25 |
10.42 |
10.25 |
10.30 |
100,200 |
10.13 |
| * Close price adjusted for dividends and splits.
|
|
| |
|
Help
0.04 (0.35%) 
Historical Prices
