| Date | Open | High | Low | Close | Volume | Adj Close* | | 20-Nov-09 | 9.33 | 9.43 | 9.29 | 9.41 | 54,800 | 9.41 | | 19-Nov-09 | 9.18 | 9.36 | 9.18 | 9.36 | 83,200 | 9.36 | | 18-Nov-09 | 9.22 | 9.25 | 9.14 | 9.25 | 24,900 | 9.25 | | 17-Nov-09 | 9.19 | 9.25 | 9.12 | 9.22 | 48,200 | 9.22 | | 16-Nov-09 | 9.13 | 9.22 | 9.13 | 9.19 | 26,900 | 9.19 | | 13-Nov-09 | 9.12 | 9.20 | 9.12 | 9.14 | 32,900 | 9.14 | | 12-Nov-09 | 9.31 | 9.31 | 9.12 | 9.12 | 63,100 | 9.12 | | 11-Nov-09 | 9.23 | 9.33 | 9.12 | 9.31 | 33,800 | 9.31 | | 10-Nov-09 | 9.26 | 9.30 | 9.20 | 9.25 | 16,500 | 9.25 | | 10-Nov-09 | $ 0.079 Cash Dividend | | 9-Nov-09 | 9.35 | 9.39 | 9.20 | 9.31 | 50,200 | 9.23 | | 6-Nov-09 | 9.23 | 9.35 | 9.20 | 9.34 | 31,900 | 9.26 | | 5-Nov-09 | 9.18 | 9.26 | 9.17 | 9.21 | 28,100 | 9.13 | | 4-Nov-09 | 9.18 | 9.27 | 9.11 | 9.20 | 27,000 | 9.12 | | 3-Nov-09 | 9.12 | 9.22 | 9.02 | 9.20 | 16,800 | 9.12 | | 2-Nov-09 | 9.02 | 9.17 | 8.77 | 9.09 | 74,200 | 9.01 | | 30-Oct-09 | 9.22 | 9.25 | 8.95 | 9.04 | 39,900 | 8.96 | | 29-Oct-09 | 9.24 | 9.30 | 9.24 | 9.27 | 26,200 | 9.19 | | 28-Oct-09 | 9.32 | 9.34 | 9.20 | 9.21 | 31,700 | 9.13 | | 27-Oct-09 | 9.27 | 9.49 | 9.25 | 9.38 | 43,300 | 9.30 | | 26-Oct-09 | 9.42 | 9.47 | 9.30 | 9.38 | 23,000 | 9.30 | | 23-Oct-09 | 9.37 | 9.47 | 9.37 | 9.42 | 53,600 | 9.34 | | 22-Oct-09 | 9.30 | 9.48 | 9.30 | 9.44 | 23,600 | 9.36 | | 21-Oct-09 | 9.50 | 9.51 | 9.27 | 9.38 | 60,300 | 9.30 | | 20-Oct-09 | 9.41 | 9.53 | 9.37 | 9.50 | 30,400 | 9.42 | | 19-Oct-09 | 9.36 | 9.41 | 9.36 | 9.41 | 19,400 | 9.33 | | 16-Oct-09 | 9.36 | 9.40 | 9.33 | 9.38 | 46,100 | 9.30 | | 15-Oct-09 | 9.40 | 9.42 | 9.35 | 9.41 | 32,500 | 9.33 | | 14-Oct-09 | 9.48 | 9.49 | 9.45 | 9.46 | 27,100 | 9.38 | | 13-Oct-09 | 9.42 | 9.53 | 9.39 | 9.49 | 39,900 | 9.41 | | 13-Oct-09 | $ 0.079 Cash Dividend | | 12-Oct-09 | 9.68 | 9.68 | 9.44 | 9.58 | 55,900 | 9.42 | | 9-Oct-09 | 9.71 | 9.75 | 9.70 | 9.70 | 14,700 | 9.54 | | 8-Oct-09 | 9.67 | 9.74 | 9.67 | 9.70 | 16,400 | 9.54 | | 7-Oct-09 | 9.56 | 9.76 | 9.56 | 9.70 | 15,800 | 9.54 | | 6-Oct-09 | 9.55 | 9.87 | 9.55 | 9.57 | 60,500 | 9.41 | | 5-Oct-09 | 9.46 | 9.59 | 9.42 | 9.59 | 37,800 | 9.43 | | 2-Oct-09 | 8.68 | 9.47 | 8.68 | 9.47 | 39,300 | 9.31 | | 1-Oct-09 | 9.60 | 9.69 | 9.51 | 9.53 | 43,900 | 9.37 | | 30-Sep-09 | 8.83 | 9.78 | 8.82 | 9.65 | 45,000 | 9.49 | | 29-Sep-09 | 9.65 | 9.71 | 9.59 | 9.69 | 34,000 | 9.53 | | 28-Sep-09 | 9.65 | 9.77 | 9.64 | 9.66 | 29,900 | 9.50 | | 25-Sep-09 | 9.65 | 9.71 | 9.56 | 9.68 | 37,400 | 9.52 | | 24-Sep-09 | 9.74 | 9.74 | 9.45 | 9.71 | 42,700 | 9.55 | | 23-Sep-09 | 9.70 | 9.74 | 9.68 | 9.74 | 30,000 | 9.58 | | 22-Sep-09 | 9.38 | 9.69 | 9.20 | 9.69 | 48,200 | 9.53 | | 21-Sep-09 | 9.27 | 9.41 | 9.25 | 9.41 | 49,300 | 9.25 | | 18-Sep-09 | 9.28 | 9.35 | 9.20 | 9.31 | 44,900 | 9.15 | | 17-Sep-09 | 9.15 | 9.27 | 9.15 | 9.25 | 23,200 | 9.10 | | 16-Sep-09 | 9.01 | 9.18 | 9.00 | 9.18 | 43,100 | 9.03 | | 15-Sep-09 | 9.00 | 9.08 | 9.00 | 9.08 | 13,200 | 8.93 | | 14-Sep-09 | 8.65 | 9.01 | 8.64 | 9.01 | 62,300 | 8.86 | | 11-Sep-09 | 9.01 | 9.04 | 8.86 | 8.86 | 41,500 | 8.71 | | 11-Sep-09 | $ 0.079 Cash Dividend | | 10-Sep-09 | 9.06 | 9.15 | 9.03 | 9.12 | 41,700 | 8.89 | | 9-Sep-09 | 8.97 | 9.08 | 8.91 | 9.06 | 24,600 | 8.83 | | 8-Sep-09 | 8.99 | 9.02 | 8.81 | 8.97 | 23,600 | 8.74 | | 4-Sep-09 | 8.86 | 8.96 | 8.80 | 8.91 | 47,200 | 8.69 | | 3-Sep-09 | 8.80 | 8.81 | 8.77 | 8.79 | 12,900 | 8.57 | | 2-Sep-09 | 8.83 | 8.83 | 8.68 | 8.77 | 41,800 | 8.55 | | 1-Sep-09 | 8.75 | 8.85 | 8.75 | 8.83 | 23,600 | 8.61 | | 31-Aug-09 | 8.77 | 8.82 | 8.73 | 8.80 | 33,700 | 8.58 | | 28-Aug-09 | 8.73 | 8.87 | 8.70 | 8.77 | 32,700 | 8.55 | | 27-Aug-09 | 8.79 | 8.79 | 8.72 | 8.72 | 28,400 | 8.50 | | 26-Aug-09 | 8.73 | 8.96 | 8.73 | 8.84 | 35,300 | 8.62 | | 25-Aug-09 | 8.99 | 9.05 | 8.75 | 8.78 | 65,800 | 8.56 | | 24-Aug-09 | 8.81 | 8.94 | 8.81 | 8.86 | 14,200 | 8.64 | | 21-Aug-09 | 8.66 | 8.94 | 8.66 | 8.81 | 16,600 | 8.59 | | 20-Aug-09 | 8.51 | 8.70 | 8.50 | 8.63 | 43,100 | 8.41 | | * Close price adjusted for dividends and splits. |
|
0.016 (0.17%) 
Historical Prices
Help
