| Date | Open | High | Low | Close | Volume | Adj Close* | | 20-Nov-09 | 6.90 | 7.12 | 6.86 | 7.10 | 825,000 | 7.10 | | 19-Nov-09 | 7.15 | 7.22 | 6.85 | 6.95 | 879,200 | 6.95 | | 18-Nov-09 | 7.11 | 7.25 | 7.00 | 7.24 | 488,100 | 7.24 | | 17-Nov-09 | 7.20 | 7.28 | 6.93 | 7.08 | 1,326,600 | 7.08 | | 16-Nov-09 | 7.27 | 7.40 | 7.19 | 7.25 | 909,200 | 7.25 | | 13-Nov-09 | 7.25 | 7.32 | 7.13 | 7.21 | 380,300 | 7.21 | | 12-Nov-09 | 7.33 | 7.40 | 7.19 | 7.20 | 514,400 | 7.20 | | 11-Nov-09 | 7.33 | 7.41 | 7.18 | 7.33 | 688,400 | 7.33 | | 10-Nov-09 | 7.36 | 7.44 | 7.11 | 7.23 | 637,500 | 7.23 | | 9-Nov-09 | 7.33 | 7.45 | 7.28 | 7.42 | 792,900 | 7.42 | | 6-Nov-09 | 7.25 | 7.41 | 7.11 | 7.23 | 675,800 | 7.23 | | 5-Nov-09 | 7.30 | 7.42 | 7.11 | 7.36 | 782,100 | 7.36 | | 4-Nov-09 | 7.33 | 7.56 | 7.12 | 7.13 | 1,175,100 | 7.13 | | 3-Nov-09 | 7.08 | 7.28 | 6.91 | 7.26 | 1,413,400 | 7.26 | | 2-Nov-09 | 7.36 | 7.50 | 6.95 | 7.14 | 1,167,000 | 7.14 | | 30-Oct-09 | 7.33 | 7.40 | 7.17 | 7.32 | 1,160,400 | 7.32 | | 29-Oct-09 | 7.33 | 7.47 | 7.25 | 7.41 | 1,045,800 | 7.41 | | 28-Oct-09 | 7.46 | 7.59 | 7.25 | 7.26 | 1,394,100 | 7.26 | | 27-Oct-09 | 7.56 | 7.67 | 7.45 | 7.49 | 741,700 | 7.49 | | 26-Oct-09 | 7.59 | 7.76 | 7.40 | 7.50 | 1,120,700 | 7.50 | | 23-Oct-09 | 7.79 | 7.85 | 7.45 | 7.50 | 1,014,700 | 7.50 | | 22-Oct-09 | 7.49 | 7.64 | 7.27 | 7.62 | 968,200 | 7.62 | | 22-Oct-09 | $ 0.03 Dividend | | 21-Oct-09 | 7.52 | 7.65 | 7.48 | 7.52 | 2,040,300 | 7.49 | | 20-Oct-09 | 7.78 | 7.78 | 7.45 | 7.56 | 1,182,900 | 7.53 | | 19-Oct-09 | 7.82 | 7.88 | 7.70 | 7.78 | 1,585,000 | 7.75 | | 16-Oct-09 | 7.91 | 8.10 | 7.80 | 7.81 | 1,444,300 | 7.78 | | 15-Oct-09 | 8.01 | 8.04 | 7.91 | 7.99 | 1,184,300 | 7.96 | | 14-Oct-09 | 8.25 | 8.29 | 7.98 | 8.07 | 1,659,900 | 8.04 | | 13-Oct-09 | 8.20 | 8.30 | 7.90 | 8.09 | 751,300 | 8.06 | | 12-Oct-09 | 8.25 | 8.37 | 8.16 | 8.20 | 559,500 | 8.17 | | 9-Oct-09 | 8.09 | 8.35 | 8.06 | 8.29 | 620,800 | 8.26 | | 8-Oct-09 | 8.06 | 8.20 | 8.00 | 8.14 | 1,018,400 | 8.11 | | 7-Oct-09 | 8.06 | 8.15 | 7.84 | 7.96 | 1,087,600 | 7.93 | | 6-Oct-09 | 8.30 | 8.58 | 8.09 | 8.23 | 1,435,300 | 8.20 | | 5-Oct-09 | 7.95 | 8.34 | 7.81 | 8.27 | 1,625,500 | 8.24 | | 2-Oct-09 | 7.85 | 8.24 | 7.72 | 7.94 | 3,103,400 | 7.91 | | 1-Oct-09 | 8.18 | 8.33 | 7.60 | 7.96 | 3,693,500 | 7.93 | | 30-Sep-09 | 8.77 | 8.77 | 8.17 | 8.28 | 5,553,600 | 8.25 | | 29-Sep-09 | 8.56 | 9.17 | 8.51 | 8.73 | 3,298,300 | 8.70 | | 28-Sep-09 | 8.23 | 8.59 | 8.16 | 8.57 | 2,392,400 | 8.54 | | 25-Sep-09 | 7.96 | 8.17 | 7.89 | 8.14 | 4,158,200 | 8.11 | | 24-Sep-09 | 8.25 | 8.39 | 7.83 | 8.05 | 2,924,900 | 8.02 | | 23-Sep-09 | 8.30 | 8.50 | 8.07 | 8.24 | 3,951,500 | 8.21 | | 22-Sep-09 | 7.94 | 8.26 | 7.79 | 8.24 | 2,627,000 | 8.21 | | 21-Sep-09 | 8.04 | 8.05 | 7.76 | 7.88 | 2,643,500 | 7.85 | | 18-Sep-09 | 7.63 | 8.10 | 7.52 | 8.09 | 7,195,800 | 8.06 | | 17-Sep-09 | 7.66 | 7.79 | 7.48 | 7.57 | 4,146,300 | 7.54 | | 16-Sep-09 | 7.51 | 7.94 | 7.45 | 7.69 | 17,897,100 | 7.66 | | 15-Sep-09 | 7.70 | 8.09 | 7.50 | 7.74 | 2,685,000 | 7.71 | | 14-Sep-09 | 7.76 | 8.13 | 7.66 | 8.12 | 375,500 | 8.09 | | 11-Sep-09 | 7.98 | 8.08 | 7.69 | 7.83 | 342,600 | 7.80 | | 10-Sep-09 | 8.03 | 8.10 | 7.78 | 7.94 | 423,300 | 7.91 | | 9-Sep-09 | 7.94 | 8.22 | 7.87 | 8.02 | 522,800 | 7.99 | | 8-Sep-09 | 7.74 | 7.94 | 7.67 | 7.93 | 506,300 | 7.90 | | 4-Sep-09 | 7.61 | 7.67 | 7.42 | 7.65 | 435,700 | 7.62 | | 3-Sep-09 | 7.77 | 7.77 | 7.44 | 7.61 | 384,300 | 7.58 | | 2-Sep-09 | 7.81 | 7.84 | 7.57 | 7.65 | 777,100 | 7.62 | | 1-Sep-09 | 8.23 | 8.48 | 7.76 | 7.86 | 836,300 | 7.83 | | 31-Aug-09 | 8.25 | 8.54 | 8.13 | 8.29 | 766,700 | 8.26 | | 28-Aug-09 | 8.67 | 8.83 | 8.37 | 8.44 | 365,400 | 8.41 | | 27-Aug-09 | 8.50 | 8.58 | 8.25 | 8.57 | 428,300 | 8.54 | | 26-Aug-09 | 7.98 | 8.57 | 7.92 | 8.55 | 1,154,300 | 8.52 | | 25-Aug-09 | 7.65 | 8.00 | 7.61 | 7.96 | 714,100 | 7.93 | | 24-Aug-09 | 7.76 | 7.93 | 7.57 | 7.69 | 669,600 | 7.66 | | 21-Aug-09 | 7.77 | 8.03 | 7.47 | 7.67 | 2,771,700 | 7.64 | | 20-Aug-09 | 7.86 | 8.27 | 7.69 | 7.75 | 1,365,400 | 7.72 | | * Close price adjusted for dividends and splits. |
|
1.29% Nasdaq 
Historical Prices
