| Date | Open | High | Low | Close | Volume | Adj Close* | | 9-Feb-10 | 9.73 | 9.74 | 9.73 | 9.74 | 300 | 9.74 | | 9-Feb-10 | $ 0.075 Cash Dividend | | 8-Feb-10 | 8.14 | 9.75 | 8.14 | 9.75 | 1,100 | 9.67 | | 5-Feb-10 | 9.74 | 9.74 | 9.74 | 9.74 | 0 | 9.67 | | 4-Feb-10 | 9.74 | 9.74 | 9.74 | 9.74 | 0 | 9.67 | | 3-Feb-10 | 9.74 | 9.74 | 9.74 | 9.74 | 200 | 9.67 | | 2-Feb-10 | 9.75 | 9.75 | 9.75 | 9.75 | 0 | 9.67 | | 1-Feb-10 | 9.75 | 9.75 | 9.75 | 9.75 | 300 | 9.67 | | 29-Jan-10 | 8.30 | 9.30 | 8.30 | 9.30 | 800 | 9.23 | | 28-Jan-10 | 9.75 | 9.75 | 9.75 | 9.75 | 0 | 9.67 | | 27-Jan-10 | 9.75 | 9.75 | 9.75 | 9.75 | 0 | 9.67 | | 26-Jan-10 | 10.29 | 10.55 | 9.75 | 9.75 | 500 | 9.67 | | 25-Jan-10 | 10.29 | 10.29 | 10.29 | 10.29 | 100 | 10.21 | | 22-Jan-10 | 8.00 | 8.52 | 8.00 | 8.52 | 200 | 8.45 | | 21-Jan-10 | 8.00 | 8.00 | 8.00 | 8.00 | 0 | 7.94 | | 20-Jan-10 | 8.00 | 8.00 | 8.00 | 8.00 | 0 | 7.94 | | 19-Jan-10 | 8.00 | 8.00 | 8.00 | 8.00 | 0 | 7.94 | | 15-Jan-10 | 7.95 | 8.00 | 7.90 | 8.00 | 1,400 | 7.94 | | 14-Jan-10 | 7.50 | 7.50 | 7.50 | 7.50 | 0 | 7.44 | | 13-Jan-10 | 7.92 | 7.92 | 7.50 | 7.50 | 500 | 7.44 | | 12-Jan-10 | 7.10 | 7.10 | 7.10 | 7.10 | 0 | 7.05 | | 11-Jan-10 | 7.10 | 7.10 | 7.10 | 7.10 | 0 | 7.05 | | 8-Jan-10 | 7.10 | 7.10 | 7.10 | 7.10 | 0 | 7.05 | | 7-Jan-10 | 7.10 | 7.10 | 7.10 | 7.10 | 200 | 7.05 | | 6-Jan-10 | 7.04 | 7.05 | 7.02 | 7.04 | 1,100 | 6.99 | | 5-Jan-10 | 7.02 | 7.02 | 7.02 | 7.02 | 0 | 6.97 | | 4-Jan-10 | 7.02 | 7.02 | 7.02 | 7.02 | 0 | 6.97 | | 31-Dec-09 | 7.00 | 7.09 | 7.00 | 7.02 | 400 | 6.97 | | 30-Dec-09 | 7.00 | 7.03 | 7.00 | 7.03 | 900 | 6.98 | | 29-Dec-09 | 7.02 | 7.02 | 7.02 | 7.02 | 0 | 6.97 | | 28-Dec-09 | 7.02 | 7.06 | 7.00 | 7.02 | 1,900 | 6.97 | | 24-Dec-09 | 7.06 | 7.06 | 7.06 | 7.06 | 0 | 7.01 | | 23-Dec-09 | 7.06 | 7.06 | 7.06 | 7.06 | 0 | 7.01 | | 22-Dec-09 | 7.06 | 7.06 | 7.03 | 7.06 | 600 | 7.01 | | 21-Dec-09 | 7.50 | 7.50 | 7.50 | 7.50 | 700 | 7.44 | | 18-Dec-09 | 7.50 | 7.50 | 7.50 | 7.50 | 700 | 7.44 | | 17-Dec-09 | 7.95 | 7.95 | 7.95 | 7.95 | 200 | 7.89 | | 16-Dec-09 | 7.97 | 7.97 | 7.97 | 7.97 | 0 | 7.91 | | 15-Dec-09 | 7.97 | 7.97 | 7.97 | 7.97 | 0 | 7.91 | | 14-Dec-09 | 7.97 | 7.97 | 7.97 | 7.97 | 100 | 7.91 | | 11-Dec-09 | 7.00 | 7.00 | 7.00 | 7.00 | 600 | 6.95 | | 10-Dec-09 | 7.74 | 7.74 | 7.74 | 7.74 | 0 | 7.68 | | 9-Dec-09 | 7.74 | 7.74 | 7.74 | 7.74 | 0 | 7.68 | | 8-Dec-09 | 7.74 | 7.74 | 7.74 | 7.74 | 0 | 7.68 | | 7-Dec-09 | 7.74 | 7.74 | 7.74 | 7.74 | 500 | 7.68 | | 4-Dec-09 | 7.02 | 7.02 | 7.02 | 7.02 | 0 | 6.97 | | 3-Dec-09 | 7.02 | 7.02 | 7.02 | 7.02 | 0 | 6.97 | | 2-Dec-09 | 7.02 | 7.02 | 7.02 | 7.02 | 0 | 6.97 | | 1-Dec-09 | 7.02 | 7.02 | 7.02 | 7.02 | 0 | 6.97 | | 30-Nov-09 | 7.02 | 7.02 | 7.02 | 7.02 | 0 | 6.97 | | 27-Nov-09 | 7.02 | 7.02 | 7.02 | 7.02 | 0 | 6.97 | | 25-Nov-09 | 7.02 | 7.02 | 7.02 | 7.02 | 0 | 6.97 | | 24-Nov-09 | 7.02 | 7.02 | 7.02 | 7.02 | 200 | 6.97 | | 23-Nov-09 | 7.30 | 7.30 | 7.30 | 7.30 | 0 | 7.24 | | 20-Nov-09 | 7.30 | 7.30 | 7.30 | 7.30 | 0 | 7.24 | | 19-Nov-09 | 7.30 | 7.30 | 7.30 | 7.30 | 0 | 7.24 | | 18-Nov-09 | 7.30 | 7.30 | 7.30 | 7.30 | 0 | 7.24 | | 17-Nov-09 | 7.30 | 7.30 | 7.30 | 7.30 | 0 | 7.24 | | 16-Nov-09 | 7.30 | 7.30 | 7.30 | 7.30 | 0 | 7.24 | | 13-Nov-09 | 7.30 | 7.30 | 7.30 | 7.30 | 0 | 7.24 | | 12-Nov-09 | 7.27 | 7.30 | 7.27 | 7.30 | 300 | 7.24 | | 11-Nov-09 | 7.50 | 7.50 | 6.84 | 6.85 | 1,900 | 6.80 | | 10-Nov-09 | 7.54 | 7.54 | 7.54 | 7.54 | 200 | 7.48 | | 9-Nov-09 | 7.75 | 8.00 | 7.75 | 8.00 | 800 | 7.94 | | 6-Nov-09 | 7.75 | 7.75 | 7.75 | 7.75 | 0 | 7.69 | | 5-Nov-09 | 7.75 | 7.75 | 7.75 | 7.75 | 0 | 7.69 | | 4-Nov-09 | 7.75 | 7.75 | 7.75 | 7.75 | 0 | 7.69 | | * Close price adjusted for dividends and splits. |
|
| |
|
0.07 (0.67%) 
Historical Prices
Help
