| Date | Open | High | Low | Close | Volume | Adj Close* | | 17-Jul-09 | 6.99 | 6.99 | 6.99 | 6.99 | 0 | 6.99 | | 16-Jul-09 | 6.99 | 6.99 | 6.99 | 6.99 | 0 | 6.99 | | 15-Jul-09 | 6.99 | 6.99 | 6.99 | 6.99 | 0 | 6.99 | | 14-Jul-09 | 6.99 | 6.99 | 6.99 | 6.99 | 0 | 6.99 | | 13-Jul-09 | 6.99 | 6.99 | 6.99 | 6.99 | 0 | 6.99 | | 10-Jul-09 | 6.99 | 6.99 | 6.99 | 6.99 | 0 | 6.99 | | 9-Jul-09 | 7.03 | 7.04 | 6.98 | 6.99 | 3,100 | 6.99 | | 8-Jul-09 | 6.98 | 7.04 | 6.98 | 6.99 | 3,600 | 6.99 | | 7-Jul-09 | 6.96 | 7.05 | 6.96 | 7.05 | 3,500 | 7.05 | | 6-Jul-09 | 7.05 | 7.05 | 6.98 | 7.05 | 3,900 | 7.05 | | 2-Jul-09 | 7.05 | 7.05 | 6.97 | 7.03 | 2,900 | 7.03 | | 1-Jul-09 | 6.98 | 7.20 | 6.98 | 7.03 | 18,500 | 7.03 | | 30-Jun-09 | 6.98 | 7.08 | 6.96 | 6.96 | 38,200 | 6.96 | | 29-Jun-09 | 7.06 | 7.10 | 6.90 | 7.04 | 11,400 | 7.04 | | 26-Jun-09 | 6.98 | 7.13 | 6.96 | 7.10 | 143,400 | 7.10 | | 25-Jun-09 | 7.01 | 7.02 | 6.98 | 6.98 | 5,100 | 6.98 | | 24-Jun-09 | 7.00 | 7.00 | 6.93 | 7.00 | 5,200 | 7.00 | | 23-Jun-09 | 7.01 | 7.01 | 6.99 | 7.01 | 7,200 | 7.01 | | 22-Jun-09 | 6.97 | 7.01 | 6.97 | 7.01 | 5,400 | 7.01 | | 19-Jun-09 | 7.00 | 7.02 | 6.97 | 7.02 | 3,100 | 7.02 | | 18-Jun-09 | 6.98 | 6.99 | 6.98 | 6.98 | 2,600 | 6.98 | | 17-Jun-09 | 6.97 | 7.00 | 6.97 | 7.00 | 9,400 | 7.00 | | 16-Jun-09 | 6.98 | 7.00 | 6.98 | 7.00 | 4,000 | 7.00 | | 15-Jun-09 | 6.98 | 7.01 | 6.98 | 6.99 | 5,100 | 6.99 | | 12-Jun-09 | 6.97 | 7.02 | 6.97 | 7.01 | 1,400 | 7.01 | | 11-Jun-09 | 6.99 | 7.01 | 6.99 | 7.00 | 90,100 | 7.00 | | 10-Jun-09 | 6.98 | 7.02 | 6.98 | 7.02 | 17,500 | 7.02 | | 9-Jun-09 | 6.98 | 7.02 | 6.98 | 6.99 | 4,300 | 6.99 | | 8-Jun-09 | 6.98 | 7.00 | 6.98 | 6.98 | 6,100 | 6.98 | | 5-Jun-09 | 6.98 | 7.00 | 6.98 | 6.98 | 3,800 | 6.98 | | 4-Jun-09 | 6.98 | 7.02 | 6.98 | 7.00 | 7,600 | 7.00 | | 3-Jun-09 | 7.00 | 7.00 | 6.98 | 7.00 | 2,700 | 7.00 | | 2-Jun-09 | 6.98 | 7.02 | 6.98 | 7.00 | 9,600 | 7.00 | | 1-Jun-09 | 7.01 | 7.02 | 6.98 | 7.02 | 34,300 | 7.02 | | 29-May-09 | 7.01 | 7.01 | 6.98 | 6.98 | 7,900 | 6.98 | | 28-May-09 | 6.97 | 7.01 | 6.97 | 7.01 | 2,900 | 7.01 | | 27-May-09 | 6.97 | 7.05 | 6.97 | 7.02 | 22,200 | 7.02 | | 26-May-09 | 6.97 | 6.99 | 6.97 | 6.99 | 52,200 | 6.99 | | 22-May-09 | 6.97 | 6.97 | 6.96 | 6.97 | 16,400 | 6.97 | | 21-May-09 | 6.97 | 6.99 | 6.94 | 6.97 | 9,000 | 6.97 | | 20-May-09 | 6.97 | 6.97 | 6.95 | 6.95 | 3,400 | 6.95 | | 19-May-09 | 6.93 | 7.00 | 6.93 | 6.94 | 22,700 | 6.94 | | 18-May-09 | 6.90 | 7.11 | 6.90 | 6.95 | 73,500 | 6.95 | | 15-May-09 | 5.04 | 5.15 | 5.04 | 5.15 | 2,500 | 5.15 | | 14-May-09 | 5.10 | 5.10 | 5.10 | 5.10 | 800 | 5.10 | | 13-May-09 | 5.09 | 5.19 | 5.09 | 5.19 | 300 | 5.19 | | 12-May-09 | 5.04 | 5.30 | 5.04 | 5.11 | 3,200 | 5.11 | | 11-May-09 | 5.04 | 5.11 | 5.04 | 5.11 | 400 | 5.11 | | 8-May-09 | 5.10 | 5.10 | 5.10 | 5.10 | 400 | 5.10 | | 7-May-09 | 5.16 | 5.16 | 5.16 | 5.16 | 1,000 | 5.16 | | 6-May-09 | 5.11 | 5.11 | 5.11 | 5.11 | 2,100 | 5.11 | | 5-May-09 | 5.11 | 5.11 | 5.11 | 5.11 | 200 | 5.11 | | 4-May-09 | 5.20 | 5.25 | 5.02 | 5.14 | 5,600 | 5.14 | | 1-May-09 | 5.10 | 5.14 | 5.09 | 5.11 | 5,800 | 5.11 | | 30-Apr-09 | 5.10 | 5.31 | 5.10 | 5.21 | 1,900 | 5.21 | | 29-Apr-09 | 5.09 | 5.35 | 5.09 | 5.15 | 5,600 | 5.15 | | 28-Apr-09 | 5.01 | 5.09 | 5.01 | 5.09 | 2,700 | 5.09 | | 27-Apr-09 | 5.00 | 5.09 | 5.00 | 5.09 | 300 | 5.09 | | 24-Apr-09 | 5.20 | 5.20 | 5.06 | 5.07 | 1,400 | 5.07 | | 23-Apr-09 | 5.20 | 5.20 | 5.20 | 5.20 | 0 | 5.20 | | 22-Apr-09 | 5.19 | 5.20 | 5.19 | 5.20 | 1,100 | 5.20 | | 21-Apr-09 | 4.80 | 5.13 | 4.77 | 5.06 | 2,400 | 5.06 | | 20-Apr-09 | 5.25 | 5.25 | 5.12 | 5.12 | 3,200 | 5.12 | | 17-Apr-09 | 5.12 | 5.37 | 5.12 | 5.22 | 700 | 5.22 | | 16-Apr-09 | 5.13 | 5.13 | 5.13 | 5.13 | 0 | 5.13 | | 15-Apr-09 | 5.16 | 5.16 | 5.11 | 5.13 | 2,500 | 5.13 | | * Close price adjusted for dividends and splits. |
|
| |
|
0.41% Nasdaq 
Historical Prices
