| Date | Open | High | Low | Close | Volume | Adj Close* | | 23-Nov-09 | 8.27 | 8.27 | 8.05 | 8.12 | 339,100 | 8.12 | | 20-Nov-09 | 8.04 | 8.29 | 8.00 | 8.08 | 205,200 | 8.08 | | 19-Nov-09 | 8.05 | 8.08 | 7.99 | 8.05 | 165,600 | 8.05 | | 18-Nov-09 | 8.10 | 8.19 | 7.99 | 8.08 | 160,300 | 8.08 | | 17-Nov-09 | 8.10 | 8.32 | 8.00 | 8.02 | 285,800 | 8.02 | | 16-Nov-09 | 8.13 | 8.17 | 7.96 | 8.11 | 327,000 | 8.11 | | 13-Nov-09 | 8.14 | 8.18 | 7.86 | 8.02 | 276,100 | 8.02 | | 12-Nov-09 | 8.17 | 8.26 | 8.00 | 8.06 | 311,500 | 8.06 | | 11-Nov-09 | 8.24 | 8.25 | 8.05 | 8.10 | 303,700 | 8.10 | | 10-Nov-09 | 8.08 | 8.19 | 8.01 | 8.12 | 176,700 | 8.12 | | 9-Nov-09 | 8.39 | 8.39 | 8.06 | 8.15 | 305,400 | 8.15 | | 6-Nov-09 | 8.46 | 8.49 | 8.10 | 8.19 | 293,500 | 8.19 | | 5-Nov-09 | 8.01 | 8.62 | 7.60 | 8.37 | 1,145,800 | 8.37 | | 4-Nov-09 | 7.35 | 7.58 | 7.35 | 7.51 | 112,500 | 7.51 | | 3-Nov-09 | 7.25 | 7.65 | 7.24 | 7.32 | 72,500 | 7.32 | | 2-Nov-09 | 7.39 | 7.50 | 7.26 | 7.35 | 64,100 | 7.35 | | 30-Oct-09 | 7.54 | 7.64 | 7.20 | 7.31 | 57,000 | 7.31 | | 29-Oct-09 | 7.40 | 7.63 | 7.29 | 7.54 | 62,100 | 7.54 | | 28-Oct-09 | 7.45 | 7.58 | 7.20 | 7.24 | 88,000 | 7.24 | | 27-Oct-09 | 7.49 | 7.69 | 7.36 | 7.49 | 113,900 | 7.49 | | 26-Oct-09 | 7.28 | 7.57 | 7.20 | 7.48 | 85,500 | 7.48 | | 23-Oct-09 | 7.59 | 7.59 | 7.23 | 7.29 | 57,200 | 7.29 | | 22-Oct-09 | 7.24 | 7.67 | 7.24 | 7.55 | 34,700 | 7.55 | | 21-Oct-09 | 7.50 | 7.60 | 7.20 | 7.23 | 72,900 | 7.23 | | 20-Oct-09 | 7.74 | 7.77 | 7.43 | 7.50 | 63,400 | 7.50 | | 19-Oct-09 | 7.61 | 7.74 | 7.61 | 7.69 | 54,700 | 7.69 | | 16-Oct-09 | 7.77 | 7.93 | 7.51 | 7.61 | 61,400 | 7.61 | | 15-Oct-09 | 7.69 | 7.92 | 7.65 | 7.82 | 52,200 | 7.82 | | 14-Oct-09 | 7.85 | 8.01 | 7.51 | 7.79 | 125,900 | 7.79 | | 13-Oct-09 | 7.64 | 7.90 | 7.61 | 7.69 | 107,000 | 7.69 | | 12-Oct-09 | 7.72 | 8.04 | 7.71 | 7.75 | 128,100 | 7.75 | | 9-Oct-09 | 7.32 | 7.43 | 7.24 | 7.43 | 43,000 | 7.43 | | 8-Oct-09 | 7.61 | 7.63 | 7.20 | 7.36 | 122,000 | 7.36 | | 7-Oct-09 | 7.54 | 7.69 | 7.41 | 7.51 | 65,500 | 7.51 | | 6-Oct-09 | 7.85 | 7.93 | 7.46 | 7.60 | 198,700 | 7.60 | | 5-Oct-09 | 7.65 | 7.84 | 7.58 | 7.81 | 133,600 | 7.81 | | 2-Oct-09 | 7.27 | 7.60 | 7.17 | 7.52 | 135,600 | 7.52 | | 1-Oct-09 | 7.37 | 7.55 | 7.28 | 7.45 | 139,500 | 7.45 | | 30-Sep-09 | 6.88 | 7.51 | 6.88 | 7.42 | 230,000 | 7.42 | | 29-Sep-09 | 7.84 | 7.84 | 6.62 | 6.64 | 577,700 | 6.64 | | 28-Sep-09 | 7.54 | 7.98 | 7.43 | 7.81 | 56,600 | 7.81 | | 25-Sep-09 | 7.68 | 7.68 | 7.33 | 7.59 | 60,700 | 7.59 | | 24-Sep-09 | 7.94 | 7.94 | 7.54 | 7.68 | 49,400 | 7.68 | | 23-Sep-09 | 8.03 | 8.11 | 7.95 | 7.95 | 57,500 | 7.95 | | 22-Sep-09 | 8.01 | 8.08 | 7.98 | 8.02 | 32,000 | 8.02 | | 21-Sep-09 | 7.82 | 7.93 | 7.58 | 7.91 | 80,500 | 7.91 | | 18-Sep-09 | 8.13 | 8.16 | 7.99 | 8.02 | 110,200 | 8.02 | | 17-Sep-09 | 8.00 | 8.21 | 7.89 | 8.02 | 105,900 | 8.02 | | 16-Sep-09 | 8.40 | 8.40 | 7.92 | 7.99 | 211,100 | 7.99 | | 16-Sep-09 | $ 0.16 Dividend | | 15-Sep-09 | 8.54 | 8.58 | 8.35 | 8.40 | 43,000 | 8.24 | | 14-Sep-09 | 8.35 | 8.54 | 8.31 | 8.54 | 38,200 | 8.38 | | 11-Sep-09 | 8.63 | 8.63 | 8.26 | 8.41 | 40,200 | 8.25 | | 10-Sep-09 | 8.58 | 8.68 | 8.45 | 8.64 | 38,200 | 8.48 | | 9-Sep-09 | 7.98 | 8.79 | 7.98 | 8.57 | 77,000 | 8.41 | | 8-Sep-09 | 8.13 | 8.13 | 7.89 | 7.98 | 23,800 | 7.83 | | 4-Sep-09 | 8.19 | 8.19 | 7.89 | 7.89 | 40,200 | 7.74 | | 3-Sep-09 | 8.02 | 8.05 | 7.89 | 8.00 | 22,800 | 7.85 | | 2-Sep-09 | 8.00 | 8.15 | 7.85 | 7.99 | 29,700 | 7.84 | | 1-Sep-09 | 7.87 | 8.33 | 7.84 | 7.94 | 48,700 | 7.79 | | 31-Aug-09 | 8.06 | 8.15 | 7.73 | 7.95 | 74,400 | 7.80 | | 28-Aug-09 | 8.47 | 8.53 | 8.16 | 8.19 | 27,200 | 8.03 | | 27-Aug-09 | 8.20 | 8.57 | 8.19 | 8.55 | 28,100 | 8.39 | | 26-Aug-09 | 8.50 | 8.50 | 7.95 | 8.48 | 62,100 | 8.32 | | 25-Aug-09 | 8.38 | 8.57 | 8.36 | 8.49 | 27,600 | 8.33 | | 24-Aug-09 | 8.69 | 8.74 | 8.10 | 8.29 | 47,700 | 8.13 | | 21-Aug-09 | 8.60 | 8.75 | 8.21 | 8.69 | 72,500 | 8.52 | | * Close price adjusted for dividends and splits. |
|
1.29% Nasdaq 
Historical Prices
