| Date | Open | High | Low | Close | Volume | Adj Close* | | 20-Nov-09 | 5.95 | 5.95 | 5.88 | 5.88 | 6,400 | 5.88 | | 19-Nov-09 | 5.99 | 5.99 | 5.92 | 5.92 | 11,300 | 5.92 | | 18-Nov-09 | 6.00 | 6.00 | 5.92 | 5.94 | 20,300 | 5.94 | | 17-Nov-09 | 6.05 | 6.05 | 5.95 | 5.97 | 15,200 | 5.97 | | 16-Nov-09 | 6.00 | 6.03 | 5.98 | 5.99 | 16,000 | 5.99 | | 13-Nov-09 | 6.07 | 6.07 | 5.96 | 5.99 | 9,200 | 5.99 | | 12-Nov-09 | 6.10 | 6.10 | 5.93 | 5.95 | 8,200 | 5.95 | | 11-Nov-09 | 6.01 | 6.02 | 6.01 | 6.01 | 4,600 | 6.01 | | 10-Nov-09 | 6.07 | 6.07 | 5.99 | 6.00 | 4,100 | 6.00 | | 10-Nov-09 | $ 0.044 Cash Dividend | | 9-Nov-09 | 5.99 | 6.16 | 5.98 | 6.12 | 16,800 | 6.08 | | 6-Nov-09 | 5.95 | 5.96 | 5.91 | 5.96 | 6,500 | 5.92 | | 5-Nov-09 | 6.01 | 6.01 | 5.89 | 5.93 | 9,800 | 5.89 | | 4-Nov-09 | 5.95 | 5.95 | 5.85 | 5.95 | 17,500 | 5.91 | | 3-Nov-09 | 5.90 | 5.93 | 5.88 | 5.89 | 10,600 | 5.85 | | 2-Nov-09 | 5.93 | 5.99 | 5.80 | 5.92 | 15,500 | 5.88 | | 30-Oct-09 | 6.17 | 6.17 | 5.85 | 5.86 | 9,400 | 5.82 | | 29-Oct-09 | 5.70 | 5.94 | 5.70 | 5.94 | 49,600 | 5.90 | | 28-Oct-09 | 6.07 | 6.10 | 5.58 | 5.78 | 150,200 | 5.74 | | 27-Oct-09 | 6.05 | 6.14 | 6.05 | 6.09 | 19,000 | 6.05 | | 26-Oct-09 | 6.08 | 6.08 | 6.00 | 6.00 | 35,100 | 5.96 | | 23-Oct-09 | 6.10 | 6.12 | 6.01 | 6.02 | 48,800 | 5.98 | | 22-Oct-09 | 6.12 | 6.12 | 6.10 | 6.12 | 16,700 | 6.08 | | 21-Oct-09 | 6.11 | 6.12 | 6.09 | 6.12 | 8,600 | 6.08 | | 20-Oct-09 | 6.09 | 6.12 | 6.07 | 6.12 | 8,900 | 6.08 | | 19-Oct-09 | 6.11 | 6.12 | 6.07 | 6.12 | 23,000 | 6.08 | | 16-Oct-09 | 6.04 | 6.09 | 6.04 | 6.08 | 7,900 | 6.04 | | 15-Oct-09 | 6.05 | 6.06 | 6.03 | 6.06 | 9,100 | 6.02 | | 14-Oct-09 | 6.09 | 6.10 | 6.00 | 6.07 | 23,200 | 6.03 | | 13-Oct-09 | 6.14 | 6.19 | 6.06 | 6.08 | 25,000 | 6.04 | | 13-Oct-09 | $ 0.044 Cash Dividend | | 12-Oct-09 | 6.16 | 6.24 | 6.13 | 6.23 | 11,200 | 6.14 | | 9-Oct-09 | 6.13 | 6.17 | 6.04 | 6.13 | 11,000 | 6.04 | | 8-Oct-09 | 6.13 | 6.16 | 6.08 | 6.16 | 7,800 | 6.07 | | 7-Oct-09 | 6.06 | 6.14 | 6.05 | 6.11 | 22,600 | 6.02 | | 6-Oct-09 | 6.08 | 6.08 | 6.00 | 6.01 | 97,700 | 5.92 | | 5-Oct-09 | 6.01 | 6.08 | 6.01 | 6.02 | 10,700 | 5.93 | | 2-Oct-09 | 6.01 | 6.05 | 6.00 | 6.00 | 12,300 | 5.91 | | 1-Oct-09 | 6.04 | 6.25 | 5.94 | 6.00 | 40,300 | 5.91 | | 30-Sep-09 | 6.40 | 6.40 | 5.96 | 5.99 | 11,400 | 5.90 | | 29-Sep-09 | 5.96 | 6.03 | 5.94 | 5.98 | 4,500 | 5.90 | | 28-Sep-09 | 5.92 | 5.98 | 5.92 | 5.92 | 3,300 | 5.84 | | 25-Sep-09 | 5.93 | 6.00 | 5.83 | 5.88 | 25,900 | 5.80 | | 24-Sep-09 | 5.97 | 6.00 | 5.94 | 5.95 | 8,000 | 5.87 | | 23-Sep-09 | 6.08 | 6.20 | 5.97 | 5.97 | 20,500 | 5.89 | | 22-Sep-09 | 5.94 | 6.04 | 5.92 | 6.04 | 16,600 | 5.95 | | 21-Sep-09 | 5.99 | 5.99 | 5.88 | 5.97 | 3,500 | 5.89 | | 18-Sep-09 | 5.95 | 6.00 | 5.91 | 5.96 | 8,900 | 5.88 | | 17-Sep-09 | 5.90 | 5.97 | 5.90 | 5.94 | 4,000 | 5.86 | | 16-Sep-09 | 5.91 | 5.99 | 5.90 | 5.91 | 51,800 | 5.83 | | 15-Sep-09 | 5.93 | 5.93 | 5.89 | 5.93 | 28,300 | 5.85 | | 14-Sep-09 | 5.87 | 5.90 | 5.84 | 5.85 | 16,000 | 5.77 | | 11-Sep-09 | 5.89 | 5.89 | 5.84 | 5.88 | 9,200 | 5.80 | | 11-Sep-09 | $ 0.044 Cash Dividend | | 10-Sep-09 | 5.85 | 5.93 | 5.82 | 5.93 | 21,300 | 5.80 | | 9-Sep-09 | 5.84 | 5.92 | 5.83 | 5.86 | 11,600 | 5.73 | | 8-Sep-09 | 5.89 | 5.89 | 5.83 | 5.86 | 10,100 | 5.73 | | 4-Sep-09 | 5.80 | 5.84 | 5.77 | 5.83 | 9,300 | 5.70 | | 3-Sep-09 | 5.75 | 5.81 | 5.70 | 5.78 | 28,800 | 5.66 | | 2-Sep-09 | 5.74 | 5.78 | 5.72 | 5.72 | 11,700 | 5.60 | | 1-Sep-09 | 5.77 | 5.84 | 5.72 | 5.78 | 8,800 | 5.66 | | 31-Aug-09 | 5.88 | 5.88 | 5.78 | 5.84 | 14,200 | 5.71 | | 28-Aug-09 | 5.76 | 5.85 | 5.76 | 5.76 | 17,500 | 5.64 | | 27-Aug-09 | 5.76 | 5.80 | 5.71 | 5.80 | 10,800 | 5.68 | | 26-Aug-09 | 5.80 | 5.80 | 5.71 | 5.80 | 9,200 | 5.68 | | 25-Aug-09 | 5.68 | 5.75 | 5.68 | 5.75 | 9,600 | 5.63 | | 24-Aug-09 | 5.72 | 5.78 | 5.65 | 5.67 | 43,200 | 5.55 | | 21-Aug-09 | 5.68 | 5.77 | 5.67 | 5.75 | 15,000 | 5.63 | | 20-Aug-09 | 5.66 | 5.72 | 5.66 | 5.68 | 10,000 | 5.56 | | * Close price adjusted for dividends and splits. |
|
Historical Prices
Help
