| Date | Open | High | Low | Close | Volume | Adj Close* | | 25-Nov-09 | 7.08 | 7.08 | 6.96 | 6.96 | 5,100 | 6.96 | | 24-Nov-09 | 7.11 | 7.11 | 6.90 | 7.05 | 11,000 | 7.05 | | 23-Nov-09 | 7.00 | 7.22 | 7.00 | 7.05 | 9,400 | 7.05 | | 20-Nov-09 | 7.01 | 7.12 | 7.01 | 7.01 | 9,200 | 7.01 | | 19-Nov-09 | 7.10 | 7.10 | 7.00 | 7.04 | 4,600 | 7.04 | | 18-Nov-09 | 7.05 | 7.15 | 7.00 | 7.12 | 3,200 | 7.12 | | 17-Nov-09 | 7.04 | 7.10 | 7.03 | 7.10 | 2,000 | 7.10 | | 16-Nov-09 | 7.16 | 7.20 | 7.04 | 7.10 | 11,100 | 7.10 | | 13-Nov-09 | 7.23 | 7.23 | 7.00 | 7.22 | 2,500 | 7.22 | | 12-Nov-09 | 7.01 | 7.05 | 7.00 | 7.05 | 800 | 7.05 | | 11-Nov-09 | 7.09 | 7.24 | 7.00 | 7.02 | 3,200 | 7.02 | | 10-Nov-09 | 7.00 | 7.26 | 6.95 | 7.00 | 13,200 | 7.00 | | 9-Nov-09 | 7.29 | 7.29 | 6.75 | 6.75 | 8,500 | 6.75 | | 6-Nov-09 | 7.25 | 7.25 | 6.98 | 7.08 | 3,400 | 7.08 | | 5-Nov-09 | 7.18 | 7.33 | 6.98 | 7.33 | 4,100 | 7.33 | | 4-Nov-09 | 6.90 | 7.14 | 6.90 | 7.00 | 12,300 | 7.00 | | 3-Nov-09 | 6.91 | 7.06 | 6.80 | 6.96 | 6,200 | 6.96 | | 2-Nov-09 | 7.05 | 7.20 | 6.68 | 7.07 | 88,200 | 7.07 | | 30-Oct-09 | 7.05 | 7.09 | 6.53 | 6.53 | 21,300 | 6.53 | | 29-Oct-09 | 6.90 | 7.34 | 6.90 | 7.18 | 13,100 | 7.18 | | 28-Oct-09 | 7.00 | 7.00 | 6.79 | 6.82 | 37,600 | 6.82 | | 27-Oct-09 | 7.15 | 7.15 | 6.80 | 7.12 | 16,600 | 7.12 | | 26-Oct-09 | 7.00 | 7.05 | 6.60 | 6.63 | 33,200 | 6.63 | | 23-Oct-09 | 7.13 | 7.40 | 6.98 | 7.00 | 59,700 | 7.00 | | 22-Oct-09 | 7.26 | 7.46 | 7.20 | 7.30 | 4,900 | 7.30 | | 21-Oct-09 | 7.20 | 7.32 | 7.13 | 7.18 | 6,800 | 7.18 | | 20-Oct-09 | 7.41 | 7.47 | 7.11 | 7.26 | 2,500 | 7.26 | | 19-Oct-09 | 7.32 | 7.32 | 7.17 | 7.20 | 17,900 | 7.20 | | 16-Oct-09 | 7.58 | 7.60 | 7.30 | 7.30 | 3,200 | 7.30 | | 15-Oct-09 | 7.32 | 7.59 | 7.28 | 7.59 | 12,100 | 7.59 | | 14-Oct-09 | 7.45 | 7.45 | 7.11 | 7.16 | 26,900 | 7.16 | | 13-Oct-09 | 7.50 | 7.50 | 7.40 | 7.42 | 7,000 | 7.42 | | 12-Oct-09 | 7.55 | 7.64 | 7.49 | 7.50 | 15,700 | 7.50 | | 9-Oct-09 | 7.66 | 7.68 | 7.54 | 7.63 | 28,200 | 7.63 | | 8-Oct-09 | 7.41 | 7.60 | 7.25 | 7.51 | 15,000 | 7.51 | | 7-Oct-09 | 7.34 | 7.34 | 7.13 | 7.20 | 30,200 | 7.20 | | 6-Oct-09 | 7.50 | 7.50 | 7.10 | 7.39 | 36,500 | 7.39 | | 5-Oct-09 | 7.41 | 7.80 | 7.41 | 7.56 | 15,700 | 7.56 | | 2-Oct-09 | 7.02 | 7.38 | 7.02 | 7.22 | 25,700 | 7.22 | | 1-Oct-09 | 7.62 | 7.62 | 7.17 | 7.17 | 8,800 | 7.17 | | 30-Sep-09 | 7.61 | 7.75 | 7.55 | 7.56 | 29,500 | 7.56 | | 29-Sep-09 | 7.50 | 7.70 | 7.50 | 7.70 | 6,800 | 7.70 | | 28-Sep-09 | 7.41 | 7.60 | 7.33 | 7.51 | 8,200 | 7.51 | | 25-Sep-09 | 7.28 | 7.61 | 7.06 | 7.21 | 29,500 | 7.21 | | 24-Sep-09 | 7.95 | 7.95 | 7.50 | 7.70 | 25,700 | 7.70 | | 23-Sep-09 | 8.04 | 8.05 | 7.68 | 7.70 | 50,600 | 7.70 | | 23-Sep-09 | $ 0.02 Dividend | | 22-Sep-09 | 8.00 | 8.13 | 7.77 | 8.04 | 39,200 | 8.02 | | 21-Sep-09 | 8.19 | 8.19 | 8.05 | 8.06 | 11,000 | 8.04 | | 18-Sep-09 | 8.18 | 8.28 | 8.05 | 8.15 | 21,100 | 8.13 | | 17-Sep-09 | 8.15 | 8.36 | 8.10 | 8.24 | 21,600 | 8.22 | | 16-Sep-09 | 8.22 | 8.30 | 8.06 | 8.25 | 25,900 | 8.23 | | 15-Sep-09 | 8.34 | 8.39 | 8.10 | 8.34 | 18,400 | 8.32 | | 14-Sep-09 | 8.19 | 8.37 | 8.02 | 8.34 | 28,900 | 8.32 | | 11-Sep-09 | 8.42 | 8.44 | 8.25 | 8.36 | 5,900 | 8.34 | | 10-Sep-09 | 8.29 | 8.41 | 8.12 | 8.38 | 7,500 | 8.36 | | 9-Sep-09 | 8.03 | 8.49 | 8.01 | 8.40 | 26,900 | 8.38 | | 8-Sep-09 | 8.51 | 8.61 | 8.01 | 8.13 | 43,200 | 8.11 | | 4-Sep-09 | 8.49 | 8.70 | 8.43 | 8.46 | 14,900 | 8.44 | | 3-Sep-09 | 7.79 | 8.52 | 7.62 | 8.42 | 17,500 | 8.40 | | 2-Sep-09 | 7.91 | 8.28 | 7.77 | 7.77 | 27,900 | 7.75 | | 1-Sep-09 | 8.50 | 8.62 | 7.75 | 7.84 | 149,900 | 7.82 | | 31-Aug-09 | 9.00 | 9.00 | 8.14 | 8.65 | 30,700 | 8.63 | | 28-Aug-09 | 9.14 | 9.15 | 8.90 | 9.00 | 30,000 | 8.98 | | 27-Aug-09 | 8.96 | 9.24 | 8.96 | 9.10 | 94,900 | 9.08 | | 26-Aug-09 | 8.99 | 9.24 | 8.89 | 9.14 | 78,600 | 9.12 | | 25-Aug-09 | 8.73 | 9.06 | 8.70 | 9.06 | 34,000 | 9.04 | | * Close price adjusted for dividends and splits. |
|
0.29% Nasdaq 
0.09 (1.28%) 
Historical Prices
