| Date | Open | High | Low | Close | Volume | Adj Close* | | 9-Feb-10 | 8.34 | 8.35 | 8.02 | 8.03 | 533,100 | 8.03 | | 8-Feb-10 | 8.33 | 8.36 | 8.21 | 8.21 | 538,600 | 8.21 | | 5-Feb-10 | 8.07 | 8.39 | 7.88 | 8.38 | 820,200 | 8.38 | | 4-Feb-10 | 8.21 | 8.30 | 8.05 | 8.07 | 717,600 | 8.07 | | 3-Feb-10 | 8.32 | 8.36 | 8.18 | 8.26 | 524,600 | 8.26 | | 2-Feb-10 | 8.37 | 8.42 | 8.28 | 8.38 | 415,300 | 8.38 | | 1-Feb-10 | 8.46 | 8.49 | 8.37 | 8.39 | 560,300 | 8.39 | | 29-Jan-10 | 8.42 | 8.57 | 8.39 | 8.44 | 501,400 | 8.44 | | 28-Jan-10 | 8.67 | 8.67 | 8.37 | 8.41 | 481,000 | 8.41 | | 28-Jan-10 | $ 0.048 Cash Dividend | | 27-Jan-10 | 8.57 | 8.72 | 8.49 | 8.68 | 359,800 | 8.63 | | 26-Jan-10 | 8.60 | 8.71 | 8.56 | 8.59 | 352,600 | 8.54 | | 25-Jan-10 | 8.70 | 8.73 | 8.57 | 8.68 | 452,400 | 8.63 | | 22-Jan-10 | 8.79 | 9.03 | 8.58 | 8.63 | 443,600 | 8.58 | | 21-Jan-10 | 8.91 | 9.05 | 8.82 | 8.84 | 532,600 | 8.79 | | 20-Jan-10 | 8.88 | 8.95 | 8.78 | 8.87 | 311,200 | 8.82 | | 19-Jan-10 | 8.87 | 9.04 | 8.80 | 9.00 | 492,700 | 8.95 | | 15-Jan-10 | 8.69 | 8.86 | 8.64 | 8.82 | 643,200 | 8.77 | | 14-Jan-10 | 8.70 | 8.82 | 8.63 | 8.75 | 290,800 | 8.70 | | 13-Jan-10 | 8.53 | 9.17 | 8.46 | 8.77 | 1,074,100 | 8.72 | | 12-Jan-10 | 8.51 | 8.60 | 8.42 | 8.45 | 355,100 | 8.40 | | 11-Jan-10 | 8.51 | 8.65 | 8.51 | 8.61 | 424,100 | 8.56 | | 8-Jan-10 | 8.43 | 8.54 | 8.40 | 8.54 | 478,000 | 8.49 | | 7-Jan-10 | 8.38 | 8.53 | 8.30 | 8.51 | 802,600 | 8.46 | | 6-Jan-10 | 8.48 | 8.59 | 8.37 | 8.42 | 555,900 | 8.37 | | 5-Jan-10 | 8.25 | 8.59 | 8.25 | 8.52 | 998,600 | 8.47 | | 4-Jan-10 | 8.24 | 8.38 | 8.17 | 8.27 | 601,600 | 8.22 | | 31-Dec-09 | 8.29 | 8.39 | 8.13 | 8.15 | 432,100 | 8.10 | | 30-Dec-09 | 8.19 | 8.32 | 8.18 | 8.32 | 353,900 | 8.27 | | 29-Dec-09 | 8.20 | 8.30 | 8.17 | 8.23 | 313,800 | 8.18 | | 29-Dec-09 | $ 0.048 Cash Dividend | | 28-Dec-09 | 8.10 | 8.25 | 8.10 | 8.22 | 434,300 | 8.13 | | 24-Dec-09 | 8.06 | 8.15 | 8.05 | 8.14 | 153,200 | 8.05 | | 23-Dec-09 | 7.94 | 8.12 | 7.93 | 8.04 | 307,500 | 7.95 | | 22-Dec-09 | 7.79 | 7.99 | 7.76 | 7.97 | 1,485,300 | 7.88 | | 21-Dec-09 | 7.79 | 7.83 | 7.71 | 7.80 | 201,600 | 7.71 | | 18-Dec-09 | 7.82 | 7.89 | 7.64 | 7.73 | 782,500 | 7.64 | | 17-Dec-09 | 7.76 | 7.84 | 7.64 | 7.77 | 1,213,600 | 7.68 | | 16-Dec-09 | 7.91 | 7.98 | 7.84 | 7.85 | 271,400 | 7.76 | | 15-Dec-09 | 7.96 | 7.98 | 7.82 | 7.84 | 402,500 | 7.75 | | 14-Dec-09 | 8.01 | 8.10 | 7.94 | 7.96 | 905,000 | 7.87 | | 11-Dec-09 | 7.71 | 7.90 | 7.67 | 7.90 | 322,900 | 7.81 | | 10-Dec-09 | 7.85 | 7.90 | 7.70 | 7.73 | 312,500 | 7.64 | | 9-Dec-09 | 7.99 | 8.01 | 7.78 | 7.82 | 465,400 | 7.73 | | 8-Dec-09 | 7.90 | 8.08 | 7.85 | 7.96 | 336,100 | 7.87 | | 7-Dec-09 | 8.01 | 8.13 | 7.83 | 7.95 | 444,200 | 7.86 | | 4-Dec-09 | 8.19 | 8.24 | 7.99 | 8.08 | 826,100 | 7.99 | | 3-Dec-09 | 8.23 | 8.28 | 8.00 | 8.02 | 771,000 | 7.93 | | 2-Dec-09 | 7.88 | 8.24 | 7.77 | 8.18 | 1,176,300 | 8.09 | | 1-Dec-09 | 7.90 | 7.99 | 7.77 | 7.89 | 763,600 | 7.80 | | 30-Nov-09 | 7.71 | 7.87 | 7.54 | 7.85 | 770,400 | 7.76 | | 27-Nov-09 | 7.87 | 7.93 | 7.70 | 7.72 | 229,700 | 7.63 | | 25-Nov-09 | 8.00 | 8.07 | 7.97 | 7.97 | 196,600 | 7.88 | | 25-Nov-09 | $ 0.048 Cash Dividend | | 24-Nov-09 | 8.15 | 8.17 | 8.00 | 8.02 | 267,600 | 7.88 | | 23-Nov-09 | 8.12 | 8.27 | 8.09 | 8.17 | 453,200 | 8.03 | | 20-Nov-09 | 8.04 | 8.14 | 7.97 | 8.00 | 701,200 | 7.86 | | 19-Nov-09 | 8.31 | 8.33 | 8.12 | 8.13 | 278,700 | 7.99 | | 18-Nov-09 | 8.23 | 8.43 | 8.19 | 8.42 | 306,300 | 8.27 | | 17-Nov-09 | 8.41 | 8.49 | 8.28 | 8.30 | 600,900 | 8.16 | | 16-Nov-09 | 8.15 | 8.50 | 8.13 | 8.47 | 439,800 | 8.32 | | 13-Nov-09 | 8.06 | 8.15 | 8.00 | 8.09 | 282,200 | 7.95 | | 12-Nov-09 | 8.09 | 8.19 | 8.03 | 8.05 | 534,400 | 7.91 | | 11-Nov-09 | 8.08 | 8.15 | 8.00 | 8.13 | 350,500 | 7.99 | | 10-Nov-09 | 8.18 | 8.22 | 7.95 | 8.00 | 397,400 | 7.86 | | 9-Nov-09 | 8.13 | 8.25 | 8.05 | 8.25 | 513,700 | 8.11 | | 6-Nov-09 | 8.12 | 8.18 | 7.91 | 8.01 | 662,400 | 7.87 | | 5-Nov-09 | 8.41 | 8.52 | 8.17 | 8.21 | 765,000 | 8.07 | | 4-Nov-09 | 8.31 | 8.70 | 8.15 | 8.30 | 656,200 | 8.16 | | * Close price adjusted for dividends and splits. |
|
0.18 (2.19%) 
Historical Prices
Help
