| Date | Open | High | Low | Close | Volume | Adj Close* | | 8-Feb-10 | 8.40 | 8.47 | 8.39 | 8.42 | 154,300 | 8.42 | | 5-Feb-10 | 8.55 | 8.55 | 8.16 | 8.45 | 431,500 | 8.45 | | 4-Feb-10 | 8.68 | 8.70 | 8.57 | 8.59 | 157,000 | 8.59 | | 3-Feb-10 | 8.80 | 8.86 | 8.75 | 8.79 | 169,000 | 8.79 | | 2-Feb-10 | 8.72 | 8.86 | 8.70 | 8.86 | 122,900 | 8.86 | | 1-Feb-10 | 8.57 | 8.71 | 8.57 | 8.70 | 182,300 | 8.70 | | 29-Jan-10 | 8.69 | 8.76 | 8.56 | 8.56 | 277,300 | 8.56 | | 28-Jan-10 | 8.87 | 8.87 | 8.68 | 8.69 | 143,000 | 8.69 | | 27-Jan-10 | 8.79 | 8.81 | 8.73 | 8.78 | 162,800 | 8.78 | | 26-Jan-10 | 8.81 | 8.89 | 8.77 | 8.78 | 225,000 | 8.78 | | 25-Jan-10 | 9.00 | 9.01 | 8.80 | 8.89 | 263,500 | 8.89 | | 22-Jan-10 | 9.02 | 9.05 | 8.83 | 9.00 | 293,900 | 9.00 | | 21-Jan-10 | 9.21 | 9.24 | 9.01 | 9.06 | 189,600 | 9.06 | | 20-Jan-10 | 9.25 | 9.27 | 9.13 | 9.18 | 202,700 | 9.18 | | 19-Jan-10 | 9.15 | 9.32 | 9.15 | 9.28 | 160,500 | 9.28 | | 15-Jan-10 | 9.24 | 9.25 | 9.10 | 9.15 | 200,800 | 9.15 | | 14-Jan-10 | 9.23 | 9.28 | 9.22 | 9.27 | 110,100 | 9.27 | | 13-Jan-10 | 9.18 | 9.35 | 9.15 | 9.23 | 140,800 | 9.23 | | 12-Jan-10 | 9.27 | 9.27 | 9.13 | 9.17 | 154,100 | 9.17 | | 11-Jan-10 | 9.31 | 9.31 | 9.19 | 9.24 | 296,500 | 9.24 | | 8-Jan-10 | 9.27 | 9.33 | 9.22 | 9.25 | 257,900 | 9.25 | | 7-Jan-10 | 9.21 | 9.34 | 9.19 | 9.32 | 171,100 | 9.32 | | 6-Jan-10 | 9.23 | 9.32 | 9.20 | 9.21 | 306,100 | 9.21 | | 5-Jan-10 | 9.32 | 9.33 | 9.21 | 9.23 | 360,100 | 9.23 | | 4-Jan-10 | 9.49 | 9.49 | 9.27 | 9.35 | 357,600 | 9.35 | | 31-Dec-09 | 9.51 | 9.51 | 9.29 | 9.42 | 219,400 | 9.42 | | 30-Dec-09 | 9.33 | 9.35 | 9.20 | 9.22 | 283,600 | 9.22 | | 29-Dec-09 | 9.38 | 9.39 | 9.31 | 9.35 | 260,100 | 9.35 | | 28-Dec-09 | 9.54 | 9.60 | 9.30 | 9.32 | 329,400 | 9.32 | | 24-Dec-09 | 9.38 | 9.63 | 9.29 | 9.46 | 309,900 | 9.46 | | 23-Dec-09 | 9.11 | 9.28 | 8.96 | 9.25 | 492,400 | 9.25 | | 22-Dec-09 | 8.89 | 9.16 | 8.80 | 9.16 | 827,000 | 9.16 | | 21-Dec-09 | 8.58 | 8.75 | 8.58 | 8.75 | 222,100 | 8.75 | | 18-Dec-09 | 8.65 | 8.66 | 8.51 | 8.57 | 185,000 | 8.57 | | 18-Dec-09 | $ 0.163 Cash Dividend | | 17-Dec-09 | 8.85 | 8.85 | 8.76 | 8.80 | 167,200 | 8.64 | | 16-Dec-09 | 8.78 | 8.89 | 8.75 | 8.89 | 312,900 | 8.73 | | 15-Dec-09 | 8.51 | 8.75 | 8.51 | 8.75 | 270,900 | 8.59 | | 14-Dec-09 | 8.62 | 8.72 | 8.62 | 8.71 | 194,000 | 8.55 | | 11-Dec-09 | 8.56 | 8.61 | 8.53 | 8.58 | 155,800 | 8.42 | | 10-Dec-09 | 8.57 | 8.57 | 8.50 | 8.51 | 164,800 | 8.35 | | 9-Dec-09 | 8.44 | 8.49 | 8.40 | 8.46 | 129,500 | 8.30 | | 8-Dec-09 | 8.42 | 8.47 | 8.40 | 8.45 | 164,800 | 8.29 | | 7-Dec-09 | 8.50 | 8.54 | 8.49 | 8.52 | 221,300 | 8.36 | | 4-Dec-09 | 8.60 | 8.67 | 8.45 | 8.50 | 264,000 | 8.34 | | 3-Dec-09 | 8.58 | 8.61 | 8.52 | 8.54 | 143,800 | 8.38 | | 2-Dec-09 | 8.54 | 8.62 | 8.54 | 8.57 | 218,400 | 8.41 | | 1-Dec-09 | 8.51 | 8.58 | 8.51 | 8.56 | 165,100 | 8.40 | | 30-Nov-09 | 8.42 | 8.48 | 8.40 | 8.47 | 139,100 | 8.31 | | 27-Nov-09 | 8.31 | 8.45 | 8.30 | 8.45 | 94,500 | 8.29 | | 25-Nov-09 | 8.50 | 8.55 | 8.49 | 8.55 | 130,400 | 8.39 | | 24-Nov-09 | 8.47 | 8.53 | 8.43 | 8.50 | 178,300 | 8.34 | | 23-Nov-09 | 8.45 | 8.54 | 8.45 | 8.50 | 189,400 | 8.34 | | 20-Nov-09 | 8.45 | 8.45 | 8.34 | 8.40 | 169,000 | 8.24 | | 19-Nov-09 | 8.50 | 8.50 | 8.39 | 8.41 | 178,500 | 8.25 | | 18-Nov-09 | 8.55 | 8.60 | 8.52 | 8.54 | 158,600 | 8.38 | | 17-Nov-09 | 8.67 | 8.67 | 8.53 | 8.58 | 218,000 | 8.42 | | 16-Nov-09 | 8.64 | 8.70 | 8.57 | 8.60 | 163,900 | 8.44 | | 13-Nov-09 | 8.61 | 8.65 | 8.57 | 8.61 | 123,800 | 8.45 | | 12-Nov-09 | 8.69 | 8.72 | 8.59 | 8.60 | 142,900 | 8.44 | | 11-Nov-09 | 8.74 | 8.74 | 8.64 | 8.70 | 126,100 | 8.54 | | 10-Nov-09 | 8.55 | 8.65 | 8.55 | 8.64 | 135,000 | 8.48 | | 9-Nov-09 | 8.52 | 8.64 | 8.44 | 8.60 | 153,600 | 8.44 | | 6-Nov-09 | 8.35 | 8.44 | 8.34 | 8.38 | 102,800 | 8.22 | | 5-Nov-09 | 8.36 | 8.43 | 8.27 | 8.40 | 149,300 | 8.24 | | 4-Nov-09 | 8.34 | 8.41 | 8.23 | 8.33 | 131,000 | 8.18 | | 3-Nov-09 | 8.19 | 8.30 | 8.16 | 8.30 | 87,500 | 8.15 | | * Close price adjusted for dividends and splits. |
|
0.11 (1.31%) 
Historical Prices
Help
