| Date |
Open |
High |
Low |
Close |
Volume |
Adj Close* |
| 9-Feb-10 |
11.85 |
11.86 |
11.80 |
11.80 |
107,500 |
11.80 |
| 8-Feb-10 |
11.82 |
11.86 |
11.79 |
11.84 |
69,100 |
11.84 |
| 5-Feb-10 |
11.83 |
11.84 |
11.77 |
11.77 |
67,200 |
11.77 |
| 4-Feb-10 |
11.84 |
11.84 |
11.80 |
11.81 |
74,600 |
11.81 |
| 3-Feb-10 |
11.83 |
11.87 |
11.83 |
11.85 |
53,800 |
11.85 |
| 2-Feb-10 |
11.80 |
11.89 |
11.79 |
11.89 |
156,500 |
11.89 |
| 1-Feb-10 |
11.77 |
11.81 |
11.77 |
11.80 |
73,200 |
11.80 |
| 29-Jan-10 |
11.82 |
11.82 |
11.77 |
11.79 |
78,500 |
11.79 |
| 28-Jan-10 |
11.80 |
11.81 |
11.76 |
11.80 |
41,500 |
11.80 |
| 27-Jan-10 |
11.79 |
11.82 |
11.78 |
11.82 |
85,000 |
11.82 |
| 26-Jan-10 |
11.80 |
11.81 |
11.77 |
11.81 |
108,900 |
11.81 |
| 25-Jan-10 |
11.76 |
11.79 |
11.74 |
11.78 |
101,100 |
11.78 |
| 22-Jan-10 |
11.75 |
11.78 |
11.71 |
11.72 |
63,300 |
11.72 |
| 21-Jan-10 |
11.76 |
11.81 |
11.67 |
11.75 |
98,800 |
11.75 |
| 20-Jan-10 |
11.80 |
11.80 |
11.72 |
11.76 |
34,600 |
11.76 |
| 19-Jan-10 |
11.78 |
11.84 |
11.72 |
11.77 |
65,700 |
11.77 |
| 15-Jan-10 |
11.72 |
11.78 |
11.67 |
11.75 |
61,200 |
11.75 |
| 14-Jan-10 |
11.74 |
11.75 |
11.70 |
11.74 |
101,000 |
11.74 |
| 14-Jan-10 |
$ 0.07 Cash Dividend |
| 13-Jan-10 |
11.80 |
11.80 |
11.77 |
11.78 |
106,800 |
11.71 |
| 12-Jan-10 |
11.77 |
11.79 |
11.75 |
11.79 |
59,600 |
11.72 |
| 11-Jan-10 |
11.78 |
11.79 |
11.75 |
11.76 |
38,300 |
11.69 |
| 8-Jan-10 |
11.77 |
11.78 |
11.70 |
11.78 |
53,200 |
11.71 |
| 7-Jan-10 |
11.76 |
11.77 |
11.70 |
11.73 |
61,300 |
11.66 |
| 6-Jan-10 |
11.75 |
11.75 |
11.73 |
11.74 |
76,700 |
11.67 |
| 5-Jan-10 |
11.76 |
11.78 |
11.70 |
11.73 |
57,700 |
11.66 |
| 4-Jan-10 |
11.75 |
11.80 |
11.75 |
11.77 |
68,300 |
11.70 |
| 31-Dec-09 |
11.84 |
11.84 |
11.61 |
11.78 |
86,200 |
11.71 |
| 30-Dec-09 |
11.79 |
11.84 |
11.77 |
11.77 |
26,900 |
11.70 |
| 29-Dec-09 |
11.83 |
11.83 |
11.75 |
11.79 |
65,200 |
11.72 |
| 28-Dec-09 |
11.78 |
11.80 |
11.70 |
11.80 |
60,500 |
11.73 |
| 24-Dec-09 |
11.69 |
11.78 |
11.62 |
11.74 |
58,000 |
11.67 |
| 23-Dec-09 |
11.67 |
11.71 |
11.66 |
11.67 |
65,700 |
11.60 |
| 22-Dec-09 |
11.90 |
11.92 |
11.65 |
11.66 |
105,500 |
11.59 |
| 21-Dec-09 |
11.65 |
11.67 |
11.57 |
11.63 |
46,700 |
11.56 |
| 18-Dec-09 |
11.59 |
11.67 |
11.54 |
11.64 |
54,100 |
11.57 |
| 17-Dec-09 |
11.64 |
11.68 |
11.62 |
11.67 |
39,600 |
11.60 |
| 16-Dec-09 |
11.67 |
11.71 |
11.61 |
11.71 |
89,200 |
11.64 |
| 15-Dec-09 |
11.82 |
11.82 |
11.65 |
11.66 |
91,100 |
11.59 |
| 15-Dec-09 |
$ 0.07 Cash Dividend |
| 14-Dec-09 |
11.85 |
11.87 |
11.79 |
11.80 |
89,500 |
11.66 |
| 11-Dec-09 |
11.74 |
11.79 |
11.67 |
11.74 |
105,300 |
11.60 |
| 10-Dec-09 |
11.63 |
11.71 |
11.63 |
11.71 |
59,000 |
11.57 |
| 9-Dec-09 |
11.65 |
11.67 |
11.61 |
11.63 |
60,800 |
11.49 |
| 8-Dec-09 |
11.56 |
11.65 |
11.46 |
11.65 |
87,700 |
11.51 |
| 7-Dec-09 |
11.53 |
11.57 |
11.51 |
11.57 |
56,300 |
11.43 |
| 4-Dec-09 |
11.50 |
11.55 |
11.48 |
11.49 |
53,400 |
11.35 |
| 3-Dec-09 |
11.45 |
11.48 |
11.40 |
11.47 |
97,200 |
11.33 |
| 2-Dec-09 |
11.31 |
11.43 |
11.31 |
11.43 |
65,400 |
11.29 |
| 1-Dec-09 |
11.38 |
11.45 |
11.30 |
11.34 |
113,500 |
11.21 |
| 30-Nov-09 |
11.48 |
11.48 |
11.26 |
11.36 |
88,400 |
11.23 |
| 27-Nov-09 |
11.17 |
11.30 |
11.17 |
11.29 |
23,600 |
11.16 |
| 25-Nov-09 |
11.35 |
11.36 |
11.25 |
11.26 |
100,600 |
11.13 |
| 24-Nov-09 |
11.43 |
11.44 |
11.28 |
11.28 |
104,400 |
11.15 |
| 23-Nov-09 |
11.34 |
11.39 |
11.26 |
11.35 |
63,700 |
11.22 |
| 20-Nov-09 |
11.29 |
11.33 |
11.23 |
11.27 |
69,800 |
11.14 |
| 19-Nov-09 |
11.27 |
11.34 |
11.20 |
11.22 |
77,700 |
11.09 |
| 18-Nov-09 |
11.34 |
11.36 |
11.28 |
11.33 |
42,600 |
11.20 |
| 17-Nov-09 |
11.33 |
11.35 |
11.26 |
11.34 |
86,900 |
11.21 |
| 16-Nov-09 |
11.30 |
11.31 |
11.24 |
11.30 |
59,200 |
11.17 |
| 13-Nov-09 |
11.27 |
11.27 |
11.22 |
11.25 |
39,700 |
11.12 |
| 12-Nov-09 |
11.34 |
11.35 |
11.15 |
11.17 |
7,000 |
11.04 |
| 12-Nov-09 |
$ 0.07 Cash Dividend |
| 11-Nov-09 |
11.42 |
11.42 |
11.35 |
11.35 |
68,100 |
11.15 |
| 10-Nov-09 |
11.40 |
11.42 |
11.36 |
11.40 |
56,000 |
11.20 |
| 9-Nov-09 |
11.41 |
11.42 |
11.38 |
11.39 |
98,700 |
11.19 |
| 6-Nov-09 |
11.39 |
11.41 |
11.33 |
11.36 |
69,700 |
11.16 |
| 5-Nov-09 |
11.41 |
11.42 |
11.32 |
11.42 |
53,000 |
11.22 |
| 4-Nov-09 |
11.45 |
11.45 |
11.35 |
11.37 |
51,200 |
11.17 |
| * Close price adjusted for dividends and splits.
|
|
| |
|
Help
Historical Prices
