| Date |
Open |
High |
Low |
Close |
Volume |
Adj Close* |
| 9-Feb-10 |
6.05 |
6.27 |
6.03 |
6.26 |
1,548,500 |
6.26 |
| 8-Feb-10 |
6.09 |
6.15 |
6.01 |
6.01 |
1,180,800 |
6.01 |
| 5-Feb-10 |
6.22 |
6.22 |
5.88 |
6.05 |
3,496,100 |
6.05 |
| 4-Feb-10 |
6.27 |
6.37 |
6.18 |
6.18 |
1,052,100 |
6.18 |
| 3-Feb-10 |
6.36 |
6.42 |
6.32 |
6.32 |
567,600 |
6.32 |
| 2-Feb-10 |
6.33 |
6.39 |
6.26 |
6.35 |
699,600 |
6.35 |
| 1-Feb-10 |
6.34 |
6.35 |
6.26 |
6.28 |
884,700 |
6.28 |
| 29-Jan-10 |
6.41 |
6.45 |
6.28 |
6.31 |
1,058,200 |
6.31 |
| 28-Jan-10 |
6.51 |
6.51 |
6.41 |
6.42 |
669,000 |
6.42 |
| 27-Jan-10 |
6.40 |
6.51 |
6.40 |
6.50 |
1,390,100 |
6.50 |
| 27-Jan-10 |
$ 0.035 Cash Dividend |
| 26-Jan-10 |
6.36 |
6.50 |
6.36 |
6.47 |
874,000 |
6.43 |
| 25-Jan-10 |
6.42 |
6.47 |
6.37 |
6.46 |
571,300 |
6.43 |
| 22-Jan-10 |
6.45 |
6.50 |
6.41 |
6.41 |
741,200 |
6.38 |
| 21-Jan-10 |
6.55 |
6.57 |
6.42 |
6.46 |
1,063,600 |
6.43 |
| 20-Jan-10 |
6.60 |
6.60 |
6.52 |
6.57 |
787,400 |
6.53 |
| 19-Jan-10 |
6.57 |
6.63 |
6.53 |
6.62 |
1,403,100 |
6.58 |
| 15-Jan-10 |
6.52 |
6.54 |
6.48 |
6.53 |
446,900 |
6.49 |
| 14-Jan-10 |
6.45 |
6.54 |
6.45 |
6.50 |
721,400 |
6.46 |
| 13-Jan-10 |
6.42 |
6.50 |
6.40 |
6.50 |
550,400 |
6.46 |
| 12-Jan-10 |
6.44 |
6.50 |
6.42 |
6.42 |
672,100 |
6.39 |
| 11-Jan-10 |
6.48 |
6.50 |
6.46 |
6.49 |
525,900 |
6.45 |
| 8-Jan-10 |
6.47 |
6.49 |
6.42 |
6.47 |
546,400 |
6.43 |
| 7-Jan-10 |
6.46 |
6.49 |
6.42 |
6.45 |
658,000 |
6.42 |
| 6-Jan-10 |
6.36 |
6.48 |
6.36 |
6.42 |
773,000 |
6.39 |
| 5-Jan-10 |
6.30 |
6.39 |
6.30 |
6.39 |
690,000 |
6.36 |
| 4-Jan-10 |
6.27 |
6.41 |
6.25 |
6.31 |
701,100 |
6.28 |
| 31-Dec-09 |
6.24 |
6.26 |
6.20 |
6.22 |
649,400 |
6.19 |
| 30-Dec-09 |
6.25 |
6.28 |
6.23 |
6.23 |
654,600 |
6.20 |
| 29-Dec-09 |
6.28 |
6.30 |
6.25 |
6.29 |
680,300 |
6.26 |
| 29-Dec-09 |
$ 0.035 Cash Dividend |
| 28-Dec-09 |
6.26 |
6.30 |
6.25 |
6.28 |
768,200 |
6.21 |
| 24-Dec-09 |
6.27 |
6.29 |
6.19 |
6.26 |
673,000 |
6.19 |
| 23-Dec-09 |
6.25 |
6.29 |
6.17 |
6.22 |
1,021,100 |
6.15 |
| 22-Dec-09 |
6.20 |
6.28 |
6.20 |
6.23 |
680,700 |
6.16 |
| 21-Dec-09 |
6.21 |
6.22 |
6.15 |
6.18 |
1,110,400 |
6.11 |
| 18-Dec-09 |
6.16 |
6.22 |
6.13 |
6.16 |
1,238,100 |
6.09 |
| 17-Dec-09 |
6.31 |
6.31 |
6.12 |
6.14 |
2,173,800 |
6.07 |
| 16-Dec-09 |
6.40 |
6.49 |
6.31 |
6.32 |
1,773,400 |
6.25 |
| 15-Dec-09 |
6.45 |
6.52 |
6.37 |
6.39 |
1,027,600 |
6.32 |
| 14-Dec-09 |
6.54 |
6.54 |
6.47 |
6.51 |
760,100 |
6.44 |
| 11-Dec-09 |
6.53 |
6.56 |
6.47 |
6.48 |
682,000 |
6.41 |
| 10-Dec-09 |
6.57 |
6.57 |
6.50 |
6.52 |
568,000 |
6.45 |
| 9-Dec-09 |
6.49 |
6.55 |
6.44 |
6.51 |
1,060,200 |
6.44 |
| 8-Dec-09 |
6.50 |
6.53 |
6.45 |
6.50 |
1,055,500 |
6.43 |
| 7-Dec-09 |
6.64 |
6.64 |
6.49 |
6.52 |
827,400 |
6.45 |
| 4-Dec-09 |
6.64 |
6.64 |
6.50 |
6.53 |
755,900 |
6.46 |
| 3-Dec-09 |
6.63 |
6.63 |
6.55 |
6.58 |
692,200 |
6.51 |
| 2-Dec-09 |
6.56 |
6.62 |
6.53 |
6.58 |
847,500 |
6.51 |
| 1-Dec-09 |
6.54 |
6.58 |
6.50 |
6.55 |
830,600 |
6.48 |
| 30-Nov-09 |
6.48 |
6.58 |
6.45 |
6.50 |
829,000 |
6.43 |
| 27-Nov-09 |
6.23 |
6.60 |
6.23 |
6.45 |
933,200 |
6.38 |
| 25-Nov-09 |
6.59 |
6.63 |
6.56 |
6.63 |
3,500 |
6.56 |
| 25-Nov-09 |
$ 0.035 Cash Dividend |
| 24-Nov-09 |
6.55 |
6.60 |
6.53 |
6.60 |
862,000 |
6.49 |
| 23-Nov-09 |
6.51 |
6.57 |
6.51 |
6.57 |
1,017,700 |
6.46 |
| 20-Nov-09 |
6.40 |
6.55 |
6.40 |
6.51 |
747,800 |
6.40 |
| 19-Nov-09 |
6.50 |
6.58 |
6.45 |
6.52 |
778,900 |
6.41 |
| 18-Nov-09 |
6.38 |
6.56 |
6.38 |
6.53 |
875,200 |
6.42 |
| 17-Nov-09 |
6.43 |
6.50 |
6.42 |
6.50 |
648,100 |
6.39 |
| 16-Nov-09 |
6.53 |
6.53 |
6.38 |
6.45 |
1,091,900 |
6.35 |
| 13-Nov-09 |
6.58 |
6.58 |
6.29 |
6.37 |
1,915,100 |
6.27 |
| 12-Nov-09 |
6.42 |
6.54 |
6.42 |
6.44 |
862,700 |
6.34 |
| 11-Nov-09 |
6.59 |
6.59 |
6.46 |
6.49 |
858,700 |
6.38 |
| 10-Nov-09 |
6.48 |
6.58 |
6.48 |
6.53 |
1,024,600 |
6.42 |
| 9-Nov-09 |
6.53 |
6.55 |
6.47 |
6.50 |
1,090,400 |
6.39 |
| 6-Nov-09 |
6.45 |
6.46 |
6.34 |
6.42 |
818,400 |
6.32 |
| 5-Nov-09 |
6.42 |
6.42 |
6.33 |
6.38 |
894,100 |
6.28 |
| 4-Nov-09 |
6.23 |
6.33 |
6.22 |
6.31 |
750,400 |
6.21 |
| * Close price adjusted for dividends and splits.
|
|
Help
Historical Prices
