| Date | Open | High | Low | Close | Volume | Adj Close* | | 20-Nov-09 | 8.05 | 8.19 | 8.03 | 8.13 | 18,100 | 8.13 | | 19-Nov-09 | 8.06 | 8.17 | 8.06 | 8.09 | 41,500 | 8.09 | | 18-Nov-09 | 8.06 | 8.19 | 8.03 | 8.17 | 51,000 | 8.17 | | 17-Nov-09 | 8.08 | 8.16 | 8.02 | 8.11 | 70,100 | 8.11 | | 16-Nov-09 | 8.09 | 8.16 | 8.09 | 8.10 | 48,900 | 8.10 | | 13-Nov-09 | 8.00 | 8.15 | 8.00 | 8.11 | 27,900 | 8.11 | | 12-Nov-09 | 8.15 | 8.19 | 8.04 | 8.06 | 22,000 | 8.06 | | 11-Nov-09 | 8.13 | 8.21 | 8.11 | 8.18 | 71,500 | 8.18 | | 10-Nov-09 | 8.29 | 8.37 | 8.11 | 8.13 | 77,500 | 8.13 | | 10-Nov-09 | $ 0.06 Cash Dividend | | 9-Nov-09 | 8.24 | 8.28 | 8.21 | 8.28 | 49,700 | 8.22 | | 6-Nov-09 | 8.09 | 8.25 | 8.09 | 8.19 | 32,800 | 8.13 | | 5-Nov-09 | 8.17 | 8.24 | 8.10 | 8.21 | 48,400 | 8.15 | | 4-Nov-09 | 8.27 | 8.28 | 8.14 | 8.18 | 28,800 | 8.12 | | 3-Nov-09 | 8.15 | 8.28 | 8.15 | 8.20 | 12,200 | 8.14 | | 2-Nov-09 | 8.30 | 8.30 | 8.16 | 8.30 | 20,100 | 8.24 | | 30-Oct-09 | 8.35 | 8.38 | 8.20 | 8.23 | 45,700 | 8.17 | | 29-Oct-09 | 8.08 | 8.35 | 8.08 | 8.35 | 23,800 | 8.29 | | 28-Oct-09 | 8.31 | 8.34 | 8.06 | 8.07 | 30,900 | 8.01 | | 27-Oct-09 | 8.38 | 8.45 | 8.32 | 8.34 | 69,800 | 8.28 | | 26-Oct-09 | 8.28 | 8.39 | 8.28 | 8.38 | 21,400 | 8.32 | | 23-Oct-09 | 8.26 | 8.31 | 8.26 | 8.29 | 29,000 | 8.23 | | 22-Oct-09 | 8.21 | 8.26 | 8.12 | 8.26 | 24,200 | 8.20 | | 21-Oct-09 | 8.19 | 8.29 | 8.16 | 8.16 | 24,800 | 8.10 | | 20-Oct-09 | 8.26 | 8.28 | 8.25 | 8.27 | 19,000 | 8.21 | | 19-Oct-09 | 8.18 | 8.32 | 8.18 | 8.28 | 21,500 | 8.22 | | 16-Oct-09 | 8.08 | 8.21 | 8.08 | 8.19 | 21,100 | 8.13 | | 15-Oct-09 | 8.20 | 8.21 | 8.09 | 8.20 | 31,700 | 8.14 | | 14-Oct-09 | 8.20 | 8.26 | 8.19 | 8.26 | 32,400 | 8.20 | | 13-Oct-09 | 8.29 | 8.30 | 8.22 | 8.23 | 43,900 | 8.17 | | 13-Oct-09 | $ 0.06 Cash Dividend | | 12-Oct-09 | 8.41 | 8.43 | 8.35 | 8.35 | 25,600 | 8.23 | | 9-Oct-09 | 8.52 | 8.52 | 8.40 | 8.43 | 20,300 | 8.31 | | 8-Oct-09 | 8.40 | 8.42 | 8.40 | 8.40 | 13,800 | 8.28 | | 7-Oct-09 | 8.24 | 8.37 | 8.24 | 8.36 | 24,700 | 8.24 | | 6-Oct-09 | 8.22 | 8.31 | 8.22 | 8.29 | 29,300 | 8.17 | | 5-Oct-09 | 8.15 | 8.30 | 8.15 | 8.25 | 39,200 | 8.13 | | 2-Oct-09 | 8.19 | 8.27 | 8.17 | 8.20 | 62,400 | 8.08 | | 1-Oct-09 | 8.35 | 8.35 | 8.27 | 8.31 | 24,500 | 8.19 | | 30-Sep-09 | 8.29 | 8.32 | 8.16 | 8.29 | 37,700 | 8.17 | | 29-Sep-09 | 8.19 | 8.29 | 8.19 | 8.23 | 20,800 | 8.11 | | 28-Sep-09 | 8.37 | 8.41 | 8.23 | 8.23 | 32,500 | 8.11 | | 25-Sep-09 | 8.10 | 8.25 | 8.10 | 8.25 | 15,900 | 8.13 | | 24-Sep-09 | 8.15 | 8.24 | 8.11 | 8.13 | 21,700 | 8.01 | | 23-Sep-09 | 8.16 | 8.25 | 8.15 | 8.19 | 22,700 | 8.07 | | 22-Sep-09 | 8.06 | 8.19 | 8.04 | 8.18 | 53,500 | 8.06 | | 21-Sep-09 | 8.04 | 8.07 | 8.02 | 8.06 | 18,400 | 7.94 | | 18-Sep-09 | 8.16 | 8.16 | 8.06 | 8.06 | 28,300 | 7.94 | | 17-Sep-09 | 8.00 | 8.20 | 8.00 | 8.10 | 39,100 | 7.98 | | 16-Sep-09 | 8.00 | 8.12 | 7.95 | 8.11 | 23,200 | 7.99 | | 15-Sep-09 | 7.85 | 7.96 | 7.85 | 7.95 | 15,100 | 7.84 | | 14-Sep-09 | 7.85 | 7.92 | 7.80 | 7.86 | 9,300 | 7.75 | | 11-Sep-09 | 7.88 | 7.96 | 7.88 | 7.88 | 17,000 | 7.77 | | 11-Sep-09 | $ 0.06 Cash Dividend | | 10-Sep-09 | 7.97 | 8.03 | 7.95 | 7.98 | 15,400 | 7.81 | | 9-Sep-09 | 7.91 | 8.02 | 7.91 | 7.97 | 32,800 | 7.80 | | 8-Sep-09 | 7.98 | 8.00 | 7.84 | 7.93 | 34,000 | 7.76 | | 4-Sep-09 | 7.88 | 8.02 | 7.87 | 7.94 | 32,500 | 7.77 | | 3-Sep-09 | 7.84 | 7.94 | 7.81 | 7.86 | 15,700 | 7.69 | | 2-Sep-09 | 7.81 | 7.89 | 7.76 | 7.81 | 28,500 | 7.64 | | 1-Sep-09 | 7.87 | 7.94 | 7.81 | 7.84 | 60,300 | 7.67 | | 31-Aug-09 | 8.00 | 8.00 | 7.82 | 7.88 | 59,400 | 7.71 | | 28-Aug-09 | 7.90 | 7.97 | 7.90 | 7.90 | 50,300 | 7.73 | | 27-Aug-09 | 7.89 | 7.90 | 7.76 | 7.85 | 45,800 | 7.68 | | 26-Aug-09 | 7.86 | 8.02 | 7.86 | 7.86 | 38,600 | 7.69 | | 25-Aug-09 | 7.70 | 7.91 | 7.70 | 7.88 | 23,800 | 7.71 | | 24-Aug-09 | 7.66 | 7.74 | 7.63 | 7.68 | 24,600 | 7.51 | | 21-Aug-09 | 7.72 | 7.72 | 7.60 | 7.67 | 27,700 | 7.50 | | 20-Aug-09 | 7.63 | 7.71 | 7.59 | 7.62 | 25,500 | 7.45 | | * Close price adjusted for dividends and splits. |
|
0.01 (0.07%) 
Historical Prices
Help
