| Date | Open | High | Low | Close | Volume | Adj Close* | | 9-Feb-10 | 6.65 | 6.86 | 6.50 | 6.81 | 68,800 | 6.81 | | 8-Feb-10 | 7.22 | 7.27 | 6.45 | 6.51 | 102,000 | 6.51 | | 5-Feb-10 | 7.30 | 7.30 | 7.01 | 7.21 | 100,800 | 7.21 | | 4-Feb-10 | 7.46 | 7.59 | 7.30 | 7.33 | 67,500 | 7.33 | | 3-Feb-10 | 7.54 | 7.64 | 7.50 | 7.51 | 60,700 | 7.51 | | 2-Feb-10 | 7.82 | 7.97 | 7.55 | 7.55 | 78,400 | 7.55 | | 1-Feb-10 | 7.94 | 8.02 | 7.75 | 7.79 | 40,100 | 7.79 | | 29-Jan-10 | 8.09 | 8.38 | 7.79 | 7.88 | 51,700 | 7.88 | | 28-Jan-10 | 8.33 | 8.33 | 7.86 | 8.04 | 48,100 | 8.04 | | 27-Jan-10 | 7.94 | 8.35 | 7.94 | 8.28 | 33,200 | 8.28 | | 26-Jan-10 | 8.45 | 8.56 | 7.98 | 7.98 | 44,900 | 7.98 | | 25-Jan-10 | 8.31 | 8.58 | 8.11 | 8.52 | 32,700 | 8.52 | | 22-Jan-10 | 8.15 | 8.57 | 8.15 | 8.22 | 42,900 | 8.22 | | 21-Jan-10 | 8.19 | 9.59 | 8.19 | 8.34 | 177,600 | 8.34 | | 20-Jan-10 | 8.32 | 8.51 | 8.10 | 8.18 | 60,100 | 8.18 | | 19-Jan-10 | 8.05 | 8.45 | 8.05 | 8.45 | 62,300 | 8.45 | | 15-Jan-10 | 8.27 | 8.32 | 8.00 | 8.03 | 87,100 | 8.03 | | 14-Jan-10 | 8.25 | 8.29 | 8.10 | 8.23 | 57,400 | 8.23 | | 13-Jan-10 | 8.22 | 8.36 | 8.14 | 8.23 | 56,100 | 8.23 | | 12-Jan-10 | 8.00 | 8.38 | 8.00 | 8.20 | 85,000 | 8.20 | | 11-Jan-10 | 8.25 | 8.30 | 7.93 | 8.11 | 29,500 | 8.11 | | 8-Jan-10 | 7.91 | 8.25 | 7.91 | 8.20 | 49,800 | 8.20 | | 7-Jan-10 | 8.15 | 8.16 | 7.92 | 7.96 | 63,600 | 7.96 | | 6-Jan-10 | 8.57 | 8.67 | 7.93 | 8.00 | 62,300 | 8.00 | | 5-Jan-10 | 8.94 | 9.00 | 8.53 | 8.61 | 59,200 | 8.61 | | 4-Jan-10 | 8.67 | 8.97 | 8.51 | 8.96 | 60,000 | 8.96 | | 31-Dec-09 | 8.62 | 8.68 | 8.42 | 8.52 | 59,600 | 8.52 | | 30-Dec-09 | 8.43 | 8.65 | 8.36 | 8.65 | 50,100 | 8.65 | | 29-Dec-09 | 8.62 | 8.64 | 8.37 | 8.53 | 18,200 | 8.53 | | 28-Dec-09 | 8.43 | 8.56 | 8.34 | 8.56 | 32,200 | 8.56 | | 24-Dec-09 | 8.32 | 8.45 | 8.31 | 8.38 | 7,000 | 8.38 | | 23-Dec-09 | 8.21 | 8.35 | 8.13 | 8.28 | 47,800 | 8.28 | | 22-Dec-09 | 8.22 | 8.27 | 8.00 | 8.14 | 54,900 | 8.14 | | 22-Dec-09 | $ 0.05 Dividend | | 21-Dec-09 | 8.03 | 8.31 | 7.96 | 8.22 | 45,200 | 8.17 | | 18-Dec-09 | 7.99 | 8.15 | 7.91 | 7.94 | 165,400 | 7.89 | | 17-Dec-09 | 8.06 | 8.25 | 7.84 | 7.87 | 47,800 | 7.82 | | 16-Dec-09 | 8.30 | 8.36 | 8.07 | 8.17 | 58,800 | 8.12 | | 15-Dec-09 | 8.21 | 8.49 | 8.16 | 8.18 | 77,600 | 8.13 | | 14-Dec-09 | 7.94 | 8.32 | 7.85 | 8.27 | 44,200 | 8.22 | | 11-Dec-09 | 7.71 | 8.04 | 7.65 | 7.84 | 35,800 | 7.79 | | 10-Dec-09 | 8.41 | 8.41 | 7.58 | 7.62 | 53,500 | 7.57 | | 9-Dec-09 | 8.25 | 8.42 | 8.00 | 8.40 | 49,000 | 8.35 | | 8-Dec-09 | 8.23 | 8.45 | 7.92 | 8.25 | 58,500 | 8.20 | | 7-Dec-09 | 8.04 | 8.36 | 7.94 | 8.35 | 25,400 | 8.30 | | 4-Dec-09 | 7.98 | 8.21 | 7.87 | 8.06 | 71,500 | 8.01 | | 3-Dec-09 | 8.24 | 8.32 | 7.75 | 7.76 | 85,300 | 7.71 | | 2-Dec-09 | 8.19 | 8.34 | 7.96 | 8.15 | 75,000 | 8.10 | | 1-Dec-09 | 8.29 | 8.38 | 7.90 | 8.15 | 45,500 | 8.10 | | 30-Nov-09 | 8.00 | 8.21 | 7.73 | 8.15 | 142,000 | 8.10 | | 27-Nov-09 | 8.09 | 8.22 | 7.86 | 8.05 | 47,000 | 8.00 | | 25-Nov-09 | 8.60 | 8.63 | 8.44 | 8.50 | 40,000 | 8.45 | | 24-Nov-09 | 8.54 | 8.60 | 8.27 | 8.56 | 27,600 | 8.51 | | 23-Nov-09 | 8.38 | 8.70 | 8.37 | 8.51 | 64,900 | 8.46 | | 20-Nov-09 | 8.04 | 8.20 | 7.76 | 8.18 | 75,200 | 8.13 | | 19-Nov-09 | 8.12 | 8.25 | 8.05 | 8.15 | 83,700 | 8.10 | | 18-Nov-09 | 8.13 | 8.27 | 8.12 | 8.20 | 63,700 | 8.15 | | 17-Nov-09 | 7.79 | 8.15 | 7.59 | 8.12 | 73,500 | 8.07 | | 16-Nov-09 | 7.37 | 7.84 | 7.25 | 7.84 | 79,300 | 7.79 | | 13-Nov-09 | 7.43 | 7.52 | 7.16 | 7.25 | 71,400 | 7.21 | | 12-Nov-09 | 7.39 | 7.60 | 7.29 | 7.37 | 120,300 | 7.33 | | 11-Nov-09 | 7.66 | 7.89 | 7.30 | 7.43 | 60,600 | 7.38 | | 10-Nov-09 | 7.64 | 7.89 | 7.49 | 7.53 | 43,300 | 7.48 | | 9-Nov-09 | 7.87 | 7.99 | 7.60 | 7.73 | 54,100 | 7.68 | | 6-Nov-09 | 7.86 | 7.97 | 7.65 | 7.75 | 44,300 | 7.70 | | 5-Nov-09 | 7.41 | 8.09 | 7.41 | 8.02 | 88,900 | 7.97 | | 4-Nov-09 | 8.03 | 8.03 | 7.26 | 7.32 | 113,700 | 7.28 | | * Close price adjusted for dividends and splits. |
|
1.52% Nasdaq 
Historical Prices
