| Date |
Open |
High |
Low |
Close |
Volume |
Adj Close* |
| 23-Nov-09 |
11.34 |
11.39 |
11.26 |
11.35 |
63,700 |
11.35 |
| 20-Nov-09 |
11.29 |
11.33 |
11.23 |
11.27 |
69,800 |
11.27 |
| 19-Nov-09 |
11.27 |
11.34 |
11.20 |
11.22 |
77,700 |
11.22 |
| 18-Nov-09 |
11.34 |
11.36 |
11.28 |
11.33 |
42,600 |
11.33 |
| 17-Nov-09 |
11.33 |
11.35 |
11.26 |
11.34 |
86,900 |
11.34 |
| 16-Nov-09 |
11.30 |
11.31 |
11.24 |
11.30 |
59,200 |
11.30 |
| 13-Nov-09 |
11.27 |
11.27 |
11.22 |
11.25 |
39,700 |
11.25 |
| 12-Nov-09 |
11.34 |
11.35 |
11.15 |
11.17 |
118,200 |
11.17 |
| 12-Nov-09 |
$ 0.07 Cash Dividend |
| 11-Nov-09 |
11.42 |
11.42 |
11.35 |
11.35 |
68,100 |
11.28 |
| 10-Nov-09 |
11.40 |
11.42 |
11.36 |
11.40 |
56,000 |
11.33 |
| 9-Nov-09 |
11.41 |
11.42 |
11.38 |
11.39 |
98,700 |
11.32 |
| 6-Nov-09 |
11.39 |
11.41 |
11.33 |
11.36 |
69,700 |
11.29 |
| 5-Nov-09 |
11.41 |
11.42 |
11.32 |
11.42 |
53,000 |
11.35 |
| 4-Nov-09 |
11.45 |
11.45 |
11.35 |
11.37 |
51,200 |
11.30 |
| 3-Nov-09 |
11.39 |
11.45 |
11.32 |
11.45 |
74,900 |
11.38 |
| 2-Nov-09 |
11.27 |
11.43 |
11.17 |
11.34 |
67,600 |
11.27 |
| 30-Oct-09 |
11.51 |
11.51 |
11.31 |
11.35 |
90,900 |
11.28 |
| 29-Oct-09 |
11.46 |
11.47 |
11.37 |
11.47 |
72,300 |
11.40 |
| 28-Oct-09 |
11.52 |
11.52 |
11.37 |
11.41 |
62,100 |
11.34 |
| 27-Oct-09 |
11.50 |
11.55 |
11.45 |
11.55 |
88,700 |
11.48 |
| 26-Oct-09 |
11.50 |
11.52 |
11.43 |
11.45 |
72,200 |
11.38 |
| 23-Oct-09 |
11.47 |
11.51 |
11.44 |
11.47 |
54,900 |
11.40 |
| 22-Oct-09 |
11.50 |
11.52 |
11.43 |
11.48 |
95,800 |
11.41 |
| 21-Oct-09 |
11.57 |
11.57 |
11.48 |
11.49 |
123,100 |
11.42 |
| 20-Oct-09 |
11.53 |
11.56 |
11.46 |
11.56 |
116,200 |
11.49 |
| 19-Oct-09 |
11.41 |
11.52 |
11.33 |
11.48 |
125,700 |
11.41 |
| 16-Oct-09 |
11.13 |
11.39 |
11.06 |
11.39 |
154,700 |
11.32 |
| 15-Oct-09 |
11.20 |
11.30 |
10.96 |
11.10 |
147,400 |
11.03 |
| 14-Oct-09 |
11.55 |
11.55 |
11.17 |
11.25 |
142,700 |
11.18 |
| 14-Oct-09 |
$ 0.068 Cash Dividend |
| 13-Oct-09 |
11.21 |
11.56 |
11.20 |
11.54 |
120,600 |
11.40 |
| 12-Oct-09 |
11.82 |
11.82 |
11.28 |
11.36 |
255,300 |
11.22 |
| 9-Oct-09 |
11.95 |
11.98 |
11.76 |
11.82 |
128,600 |
11.68 |
| 8-Oct-09 |
12.01 |
12.01 |
11.97 |
11.99 |
139,100 |
11.85 |
| 7-Oct-09 |
12.03 |
12.03 |
11.94 |
12.02 |
81,500 |
11.88 |
| 6-Oct-09 |
11.98 |
12.00 |
11.97 |
11.99 |
109,100 |
11.85 |
| 5-Oct-09 |
11.86 |
11.99 |
11.78 |
11.98 |
118,900 |
11.84 |
| 2-Oct-09 |
11.74 |
11.85 |
11.65 |
11.85 |
84,900 |
11.71 |
| 1-Oct-09 |
11.64 |
11.74 |
11.64 |
11.72 |
120,300 |
11.58 |
| 30-Sep-09 |
11.63 |
11.65 |
11.58 |
11.64 |
133,300 |
11.50 |
| 29-Sep-09 |
11.62 |
11.63 |
11.58 |
11.59 |
144,500 |
11.45 |
| 28-Sep-09 |
11.62 |
11.65 |
11.57 |
11.63 |
117,200 |
11.49 |
| 25-Sep-09 |
11.57 |
11.68 |
11.57 |
11.60 |
113,800 |
11.46 |
| 24-Sep-09 |
11.75 |
11.75 |
11.59 |
11.64 |
96,400 |
11.50 |
| 23-Sep-09 |
11.67 |
11.74 |
11.63 |
11.73 |
114,800 |
11.59 |
| 22-Sep-09 |
11.59 |
11.67 |
11.57 |
11.67 |
72,700 |
11.53 |
| 21-Sep-09 |
11.61 |
11.61 |
11.55 |
11.58 |
98,700 |
11.44 |
| 18-Sep-09 |
11.61 |
11.64 |
11.54 |
11.62 |
148,100 |
11.48 |
| 17-Sep-09 |
11.55 |
11.61 |
11.54 |
11.61 |
145,000 |
11.47 |
| 16-Sep-09 |
11.50 |
11.60 |
11.47 |
11.60 |
154,100 |
11.46 |
| 16-Sep-09 |
$ 0.068 Cash Dividend |
| 15-Sep-09 |
11.50 |
11.58 |
11.50 |
11.55 |
105,800 |
11.34 |
| 14-Sep-09 |
11.48 |
11.53 |
11.45 |
11.53 |
173,400 |
11.32 |
| 11-Sep-09 |
11.40 |
11.50 |
11.37 |
11.48 |
152,500 |
11.28 |
| 10-Sep-09 |
11.30 |
11.39 |
11.30 |
11.37 |
100,400 |
11.17 |
| 9-Sep-09 |
11.30 |
11.38 |
11.25 |
11.34 |
126,400 |
11.14 |
| 8-Sep-09 |
11.18 |
11.34 |
11.18 |
11.34 |
121,500 |
11.14 |
| 4-Sep-09 |
11.03 |
11.19 |
11.00 |
11.19 |
133,300 |
10.99 |
| 3-Sep-09 |
10.89 |
11.00 |
10.89 |
11.00 |
122,900 |
10.80 |
| 2-Sep-09 |
10.94 |
10.94 |
10.87 |
10.88 |
222,400 |
10.69 |
| 1-Sep-09 |
10.89 |
10.96 |
10.88 |
10.88 |
152,700 |
10.69 |
| 31-Aug-09 |
11.00 |
11.00 |
10.88 |
10.91 |
171,600 |
10.72 |
| 28-Aug-09 |
10.90 |
11.00 |
10.85 |
11.00 |
123,600 |
10.80 |
| 27-Aug-09 |
10.86 |
10.90 |
10.84 |
10.86 |
61,700 |
10.67 |
| 26-Aug-09 |
10.92 |
10.94 |
10.86 |
10.86 |
138,000 |
10.67 |
| 25-Aug-09 |
10.85 |
10.90 |
10.83 |
10.90 |
136,800 |
10.71 |
| 24-Aug-09 |
10.87 |
10.91 |
10.83 |
10.89 |
85,500 |
10.70 |
| 21-Aug-09 |
10.85 |
10.90 |
10.75 |
10.86 |
95,600 |
10.67 |
| * Close price adjusted for dividends and splits.
|
|
| |
|
Help
0.07 (0.62%) 
Historical Prices
