| Date | Open | High | Low | Close | Volume | Adj Close* | | 25-Nov-09 | 8.70 | 8.74 | 8.58 | 8.64 | 371,800 | 8.64 | | 24-Nov-09 | 8.66 | 8.74 | 8.45 | 8.66 | 865,400 | 8.66 | | 23-Nov-09 | 8.60 | 8.75 | 8.58 | 8.69 | 1,003,000 | 8.69 | | 20-Nov-09 | 8.45 | 8.57 | 8.34 | 8.47 | 1,173,600 | 8.47 | | 19-Nov-09 | 8.55 | 8.55 | 8.37 | 8.43 | 1,149,400 | 8.43 | | 18-Nov-09 | 8.69 | 8.87 | 8.62 | 8.64 | 1,806,900 | 8.64 | | 17-Nov-09 | 8.35 | 8.80 | 8.31 | 8.72 | 1,281,300 | 8.72 | | 16-Nov-09 | 8.33 | 8.69 | 8.31 | 8.52 | 1,681,300 | 8.52 | | 13-Nov-09 | 8.03 | 8.37 | 7.95 | 8.36 | 1,796,700 | 8.36 | | 12-Nov-09 | 8.21 | 8.35 | 8.06 | 8.06 | 926,900 | 8.06 | | 11-Nov-09 | 7.61 | 8.34 | 7.60 | 8.23 | 1,138,500 | 8.23 | | 10-Nov-09 | 7.68 | 8.27 | 7.68 | 8.12 | 1,501,000 | 8.12 | | 9-Nov-09 | 7.97 | 8.34 | 7.84 | 8.32 | 1,931,500 | 8.32 | | 6-Nov-09 | 7.82 | 7.98 | 7.66 | 7.93 | 894,000 | 7.93 | | 5-Nov-09 | 7.94 | 8.11 | 7.70 | 7.95 | 1,649,800 | 7.95 | | 4-Nov-09 | 8.14 | 8.14 | 7.81 | 7.87 | 1,500,900 | 7.87 | | 3-Nov-09 | 8.02 | 8.16 | 7.80 | 8.04 | 1,821,000 | 8.04 | | 2-Nov-09 | 8.28 | 8.35 | 7.76 | 8.13 | 2,111,500 | 8.13 | | 30-Oct-09 | 8.59 | 8.63 | 8.16 | 8.26 | 2,437,100 | 8.26 | | 29-Oct-09 | 8.47 | 8.75 | 8.40 | 8.67 | 1,903,400 | 8.67 | | 28-Oct-09 | 8.52 | 8.59 | 8.20 | 8.51 | 1,898,700 | 8.51 | | 27-Oct-09 | 8.38 | 8.74 | 8.33 | 8.52 | 1,579,200 | 8.52 | | 26-Oct-09 | 8.26 | 8.57 | 8.11 | 8.40 | 2,380,600 | 8.40 | | 23-Oct-09 | 8.38 | 8.65 | 8.18 | 8.24 | 1,900,200 | 8.24 | | 22-Oct-09 | 8.19 | 8.56 | 7.98 | 8.53 | 2,541,400 | 8.53 | | 21-Oct-09 | 7.50 | 8.28 | 7.46 | 8.19 | 5,394,900 | 8.19 | | 20-Oct-09 | 7.22 | 7.28 | 7.09 | 7.25 | 1,280,100 | 7.25 | | 19-Oct-09 | 7.20 | 7.30 | 7.05 | 7.24 | 858,800 | 7.24 | | 16-Oct-09 | 7.42 | 7.43 | 7.15 | 7.21 | 1,107,700 | 7.21 | | 15-Oct-09 | 7.50 | 7.58 | 7.35 | 7.52 | 734,900 | 7.52 | | 14-Oct-09 | 7.44 | 7.53 | 7.30 | 7.50 | 1,061,700 | 7.50 | | 13-Oct-09 | 7.43 | 7.45 | 7.20 | 7.32 | 553,100 | 7.32 | | 12-Oct-09 | 7.62 | 7.62 | 7.40 | 7.46 | 742,600 | 7.46 | | 9-Oct-09 | 7.57 | 7.68 | 7.44 | 7.61 | 757,300 | 7.61 | | 8-Oct-09 | 7.50 | 7.63 | 7.43 | 7.63 | 1,394,000 | 7.63 | | 7-Oct-09 | 7.23 | 7.46 | 7.09 | 7.46 | 1,032,600 | 7.46 | | 6-Oct-09 | 7.29 | 7.50 | 7.14 | 7.29 | 853,500 | 7.29 | | 5-Oct-09 | 7.15 | 7.34 | 7.13 | 7.29 | 1,069,500 | 7.29 | | 2-Oct-09 | 6.93 | 7.16 | 6.77 | 7.13 | 1,943,000 | 7.13 | | 1-Oct-09 | 7.34 | 7.52 | 7.00 | 7.00 | 1,264,200 | 7.00 | | 30-Sep-09 | 7.46 | 7.51 | 7.21 | 7.40 | 1,202,100 | 7.40 | | 29-Sep-09 | 7.33 | 7.47 | 7.27 | 7.39 | 791,400 | 7.39 | | 28-Sep-09 | 7.24 | 7.45 | 7.20 | 7.34 | 1,598,000 | 7.34 | | 25-Sep-09 | 7.31 | 7.34 | 7.07 | 7.24 | 907,500 | 7.24 | | 24-Sep-09 | 7.72 | 7.77 | 7.16 | 7.35 | 1,702,500 | 7.35 | | 24-Sep-09 | $ 0.03 Dividend | | 23-Sep-09 | 7.47 | 7.52 | 7.28 | 7.28 | 769,300 | 7.25 | | 22-Sep-09 | 7.50 | 7.52 | 7.25 | 7.47 | 955,600 | 7.44 | | 21-Sep-09 | 7.87 | 7.87 | 7.30 | 7.45 | 872,400 | 7.42 | | 18-Sep-09 | 7.75 | 7.75 | 7.48 | 7.58 | 1,505,900 | 7.55 | | 17-Sep-09 | 7.88 | 7.98 | 7.58 | 7.71 | 1,458,700 | 7.68 | | 16-Sep-09 | 7.56 | 7.95 | 7.55 | 7.92 | 1,582,200 | 7.89 | | 15-Sep-09 | 7.34 | 7.63 | 7.21 | 7.56 | 1,265,900 | 7.53 | | 14-Sep-09 | 7.13 | 7.36 | 7.12 | 7.35 | 1,070,000 | 7.32 | | 11-Sep-09 | 6.92 | 7.26 | 6.87 | 7.23 | 1,950,600 | 7.20 | | 10-Sep-09 | 7.13 | 7.13 | 6.87 | 6.90 | 1,442,100 | 6.87 | | 9-Sep-09 | 7.06 | 7.21 | 6.92 | 7.16 | 1,098,400 | 7.13 | | 8-Sep-09 | 7.07 | 7.15 | 6.98 | 7.07 | 667,000 | 7.04 | | 4-Sep-09 | 7.02 | 7.06 | 6.85 | 7.02 | 655,900 | 6.99 | | 3-Sep-09 | 7.01 | 7.07 | 6.85 | 7.01 | 1,051,300 | 6.98 | | 2-Sep-09 | 7.07 | 7.21 | 6.93 | 6.96 | 954,300 | 6.93 | | 1-Sep-09 | 7.32 | 7.51 | 7.04 | 7.07 | 2,163,200 | 7.04 | | 31-Aug-09 | 7.35 | 7.50 | 7.24 | 7.34 | 1,491,800 | 7.31 | | 28-Aug-09 | 7.52 | 7.55 | 7.28 | 7.42 | 773,200 | 7.39 | | 27-Aug-09 | 7.57 | 7.57 | 7.27 | 7.46 | 856,200 | 7.43 | | 26-Aug-09 | 7.44 | 7.69 | 7.39 | 7.54 | 932,600 | 7.51 | | 25-Aug-09 | 7.43 | 7.56 | 7.39 | 7.47 | 962,400 | 7.44 | | * Close price adjusted for dividends and splits. |
|
0.29% Nasdaq 
0.02 (0.23%) 
Historical Prices
