| Date | Open | High | Low | Close | Volume | Adj Close* | | 9-Feb-10 | 7.17 | 7.45 | 7.10 | 7.28 | 319,500 | 7.28 | | 8-Feb-10 | 7.20 | 7.35 | 6.93 | 7.05 | 358,300 | 7.05 | | 5-Feb-10 | 7.34 | 7.44 | 7.05 | 7.23 | 861,100 | 7.23 | | 4-Feb-10 | 7.65 | 7.72 | 7.30 | 7.34 | 513,700 | 7.34 | | 3-Feb-10 | 7.73 | 7.93 | 7.64 | 7.75 | 293,300 | 7.75 | | 2-Feb-10 | 7.97 | 8.01 | 7.73 | 7.80 | 567,900 | 7.80 | | 1-Feb-10 | 7.81 | 7.99 | 7.64 | 7.94 | 350,100 | 7.94 | | 29-Jan-10 | 7.98 | 8.15 | 7.68 | 7.76 | 603,700 | 7.76 | | 28-Jan-10 | 8.14 | 8.15 | 7.65 | 7.90 | 604,400 | 7.90 | | 27-Jan-10 | 7.66 | 8.13 | 7.65 | 8.06 | 814,500 | 8.06 | | 26-Jan-10 | 7.71 | 8.05 | 7.68 | 7.75 | 521,700 | 7.75 | | 25-Jan-10 | 7.92 | 8.09 | 7.58 | 7.75 | 496,200 | 7.75 | | 22-Jan-10 | 7.69 | 8.15 | 7.50 | 7.89 | 1,008,900 | 7.89 | | 21-Jan-10 | 8.18 | 8.32 | 7.67 | 7.69 | 703,700 | 7.69 | | 20-Jan-10 | 8.23 | 8.24 | 7.93 | 8.14 | 855,800 | 8.14 | | 19-Jan-10 | 8.33 | 8.43 | 8.07 | 8.38 | 861,700 | 8.38 | | 15-Jan-10 | 8.45 | 8.67 | 7.99 | 8.38 | 1,302,200 | 8.38 | | 14-Jan-10 | 8.65 | 8.75 | 8.30 | 8.33 | 574,200 | 8.33 | | 13-Jan-10 | 8.28 | 8.74 | 8.27 | 8.69 | 532,400 | 8.69 | | 12-Jan-10 | 8.53 | 8.62 | 8.16 | 8.30 | 528,100 | 8.30 | | 11-Jan-10 | 8.75 | 8.94 | 8.43 | 8.67 | 874,300 | 8.67 | | 8-Jan-10 | 8.77 | 9.13 | 8.70 | 8.99 | 1,461,400 | 8.99 | | 7-Jan-10 | 8.60 | 8.82 | 8.49 | 8.77 | 583,400 | 8.77 | | 6-Jan-10 | 8.60 | 8.81 | 8.58 | 8.60 | 514,700 | 8.60 | | 5-Jan-10 | 8.57 | 8.73 | 8.43 | 8.64 | 513,700 | 8.64 | | 4-Jan-10 | 8.41 | 8.72 | 8.35 | 8.61 | 639,100 | 8.61 | | 31-Dec-09 | 8.39 | 8.39 | 8.22 | 8.24 | 454,300 | 8.24 | | 30-Dec-09 | 8.24 | 8.39 | 8.18 | 8.39 | 404,900 | 8.39 | | 29-Dec-09 | 8.41 | 8.42 | 8.18 | 8.27 | 495,000 | 8.27 | | 28-Dec-09 | 8.35 | 8.44 | 8.18 | 8.36 | 485,100 | 8.36 | | 24-Dec-09 | 8.28 | 8.47 | 8.19 | 8.33 | 224,500 | 8.33 | | 23-Dec-09 | 7.99 | 8.31 | 7.89 | 8.20 | 719,600 | 8.20 | | 22-Dec-09 | 7.71 | 8.05 | 7.66 | 7.89 | 851,600 | 7.89 | | 21-Dec-09 | 7.71 | 7.77 | 7.52 | 7.64 | 912,900 | 7.64 | | 18-Dec-09 | 7.60 | 7.87 | 7.25 | 7.64 | 4,961,800 | 7.64 | | 17-Dec-09 | 7.62 | 7.64 | 7.40 | 7.49 | 878,800 | 7.49 | | 16-Dec-09 | 7.35 | 7.67 | 7.30 | 7.64 | 1,589,600 | 7.64 | | 15-Dec-09 | 7.08 | 7.39 | 6.93 | 7.26 | 1,400,200 | 7.26 | | 14-Dec-09 | 6.96 | 7.14 | 6.80 | 7.10 | 883,100 | 7.10 | | 11-Dec-09 | 6.72 | 6.81 | 6.64 | 6.80 | 445,900 | 6.80 | | 10-Dec-09 | 6.87 | 6.94 | 6.60 | 6.64 | 428,900 | 6.64 | | 9-Dec-09 | 6.71 | 6.89 | 6.54 | 6.75 | 822,800 | 6.75 | | 8-Dec-09 | 6.73 | 6.87 | 6.65 | 6.72 | 450,100 | 6.72 | | 7-Dec-09 | 6.85 | 7.05 | 6.70 | 6.84 | 686,300 | 6.84 | | 4-Dec-09 | 6.83 | 7.00 | 6.59 | 6.87 | 1,019,900 | 6.87 | | 3-Dec-09 | 6.82 | 6.91 | 6.61 | 6.64 | 960,500 | 6.64 | | 2-Dec-09 | 6.64 | 6.80 | 6.64 | 6.79 | 896,100 | 6.79 | | 1-Dec-09 | 6.65 | 6.72 | 6.47 | 6.61 | 1,259,200 | 6.61 | | 30-Nov-09 | 6.38 | 6.49 | 6.13 | 6.47 | 1,251,700 | 6.47 | | 27-Nov-09 | 6.18 | 6.45 | 5.95 | 6.38 | 891,800 | 6.38 | | 25-Nov-09 | 6.53 | 6.73 | 6.52 | 6.53 | 751,300 | 6.53 | | 24-Nov-09 | 6.48 | 6.64 | 6.40 | 6.52 | 1,048,100 | 6.52 | | 23-Nov-09 | 6.70 | 7.00 | 6.41 | 6.49 | 1,517,200 | 6.49 | | 20-Nov-09 | 6.50 | 6.71 | 6.41 | 6.50 | 771,800 | 6.50 | | 19-Nov-09 | 6.60 | 6.63 | 6.25 | 6.59 | 1,272,500 | 6.59 | | 18-Nov-09 | 6.93 | 7.06 | 6.53 | 6.69 | 1,392,000 | 6.69 | | 17-Nov-09 | 6.97 | 7.07 | 6.76 | 6.95 | 1,017,600 | 6.95 | | 16-Nov-09 | 7.18 | 7.38 | 6.89 | 7.00 | 1,703,100 | 7.00 | | 13-Nov-09 | 7.11 | 7.11 | 6.90 | 7.06 | 934,800 | 7.06 | | 12-Nov-09 | 7.08 | 7.26 | 6.95 | 7.05 | 1,399,300 | 7.05 | | 11-Nov-09 | 7.27 | 7.38 | 6.99 | 7.11 | 1,189,300 | 7.11 | | 10-Nov-09 | 7.15 | 7.45 | 6.96 | 7.17 | 1,468,000 | 7.17 | | 9-Nov-09 | 6.76 | 7.43 | 6.76 | 7.30 | 2,974,400 | 7.30 | | 6-Nov-09 | 6.35 | 6.85 | 6.15 | 6.65 | 3,049,400 | 6.65 | | 5-Nov-09 | 5.83 | 6.50 | 5.82 | 6.44 | 3,325,800 | 6.44 | | 4-Nov-09 | 5.69 | 5.95 | 5.66 | 5.88 | 5,641,100 | 5.88 | | * Close price adjusted for dividends and splits. |
|
1.52% Nasdaq 
Historical Prices
