| Date | Open | High | Low | Close | Volume | Adj Close* | | 20-Nov-09 | 7.26 | 7.35 | 7.24 | 7.28 | 472,200 | 7.28 | | 19-Nov-09 | 7.26 | 7.33 | 7.14 | 7.29 | 642,000 | 7.29 | | 18-Nov-09 | 7.20 | 7.38 | 7.17 | 7.36 | 1,077,800 | 7.36 | | 17-Nov-09 | 7.19 | 7.28 | 7.08 | 7.22 | 1,117,200 | 7.22 | | 16-Nov-09 | 7.28 | 7.40 | 7.23 | 7.24 | 353,500 | 7.24 | | 13-Nov-09 | 7.20 | 7.23 | 7.11 | 7.21 | 1,032,600 | 7.21 | | 12-Nov-09 | 7.18 | 7.25 | 7.14 | 7.18 | 370,800 | 7.18 | | 11-Nov-09 | 7.17 | 7.22 | 7.08 | 7.22 | 400,000 | 7.22 | | 10-Nov-09 | 7.15 | 7.22 | 6.99 | 7.10 | 282,300 | 7.10 | | 9-Nov-09 | 7.15 | 7.26 | 7.11 | 7.17 | 381,700 | 7.17 | | 6-Nov-09 | 7.21 | 7.23 | 7.03 | 7.07 | 368,600 | 7.07 | | 6-Nov-09 | $ 0.035 Dividend | | 5-Nov-09 | 7.17 | 7.25 | 7.13 | 7.21 | 282,500 | 7.17 | | 4-Nov-09 | 7.17 | 7.23 | 7.06 | 7.07 | 359,800 | 7.04 | | 3-Nov-09 | 7.19 | 7.19 | 6.98 | 7.17 | 386,600 | 7.14 | | 2-Nov-09 | 7.47 | 7.47 | 7.10 | 7.22 | 593,900 | 7.18 | | 30-Oct-09 | 7.58 | 7.60 | 7.39 | 7.47 | 657,600 | 7.43 | | 29-Oct-09 | 7.67 | 7.74 | 7.58 | 7.62 | 371,100 | 7.58 | | 28-Oct-09 | 8.05 | 8.05 | 7.62 | 7.62 | 364,200 | 7.58 | | 27-Oct-09 | 8.14 | 8.15 | 7.84 | 7.88 | 542,600 | 7.84 | | 26-Oct-09 | 8.12 | 8.39 | 8.05 | 8.12 | 769,500 | 8.08 | | 23-Oct-09 | 8.16 | 8.58 | 7.97 | 8.06 | 609,700 | 8.02 | | 22-Oct-09 | 8.04 | 8.13 | 7.81 | 8.03 | 533,400 | 7.99 | | 21-Oct-09 | 8.09 | 8.25 | 7.92 | 7.97 | 538,800 | 7.93 | | 20-Oct-09 | 8.24 | 8.26 | 8.02 | 8.14 | 399,400 | 8.10 | | 19-Oct-09 | 8.19 | 8.29 | 8.06 | 8.20 | 293,200 | 8.16 | | 16-Oct-09 | 8.15 | 8.39 | 8.01 | 8.14 | 364,000 | 8.10 | | 15-Oct-09 | 8.40 | 8.59 | 8.18 | 8.22 | 382,200 | 8.18 | | 14-Oct-09 | 8.46 | 8.63 | 8.39 | 8.44 | 476,800 | 8.40 | | 13-Oct-09 | 8.23 | 8.39 | 8.20 | 8.35 | 482,600 | 8.31 | | 12-Oct-09 | 8.05 | 8.26 | 8.05 | 8.22 | 341,900 | 8.18 | | 9-Oct-09 | 7.80 | 8.03 | 7.80 | 8.01 | 273,900 | 7.97 | | 8-Oct-09 | 8.05 | 8.05 | 7.75 | 7.77 | 542,800 | 7.73 | | 7-Oct-09 | 8.02 | 8.12 | 8.00 | 8.02 | 176,000 | 7.98 | | 6-Oct-09 | 7.93 | 8.11 | 7.86 | 8.08 | 344,600 | 8.04 | | 5-Oct-09 | 7.68 | 7.93 | 7.52 | 7.90 | 582,200 | 7.86 | | 2-Oct-09 | 7.66 | 7.80 | 7.61 | 7.62 | 306,400 | 7.58 | | 1-Oct-09 | 8.13 | 8.17 | 7.78 | 7.78 | 376,100 | 7.74 | | 30-Sep-09 | 8.18 | 8.30 | 8.12 | 8.15 | 326,800 | 8.11 | | 29-Sep-09 | 8.30 | 8.36 | 8.16 | 8.18 | 337,300 | 8.14 | | 28-Sep-09 | 8.14 | 8.46 | 8.01 | 8.28 | 223,300 | 8.24 | | 25-Sep-09 | 8.06 | 8.30 | 8.00 | 8.07 | 356,100 | 8.03 | | 24-Sep-09 | 8.12 | 8.18 | 8.02 | 8.11 | 504,600 | 8.07 | | 23-Sep-09 | 8.06 | 8.30 | 7.92 | 8.14 | 447,600 | 8.10 | | 22-Sep-09 | 8.05 | 8.10 | 7.90 | 7.95 | 253,300 | 7.91 | | 21-Sep-09 | 8.07 | 8.17 | 7.89 | 7.95 | 597,800 | 7.91 | | 18-Sep-09 | 8.10 | 8.26 | 8.00 | 8.05 | 919,100 | 8.01 | | 17-Sep-09 | 8.32 | 8.35 | 8.03 | 8.07 | 391,700 | 8.03 | | 16-Sep-09 | 8.35 | 8.36 | 8.25 | 8.32 | 184,100 | 8.28 | | 15-Sep-09 | 8.31 | 8.42 | 8.29 | 8.32 | 316,100 | 8.28 | | 14-Sep-09 | 8.29 | 8.35 | 8.20 | 8.31 | 387,000 | 8.27 | | 11-Sep-09 | 8.35 | 8.40 | 8.17 | 8.32 | 568,000 | 8.28 | | 10-Sep-09 | 7.96 | 8.40 | 7.95 | 8.34 | 607,300 | 8.30 | | 9-Sep-09 | 7.84 | 8.00 | 7.78 | 7.99 | 243,500 | 7.95 | | 8-Sep-09 | 7.73 | 7.92 | 7.58 | 7.87 | 340,300 | 7.83 | | 4-Sep-09 | 7.62 | 7.71 | 7.50 | 7.70 | 348,400 | 7.66 | | 3-Sep-09 | 7.48 | 7.63 | 7.42 | 7.62 | 218,300 | 7.58 | | 2-Sep-09 | 7.59 | 7.71 | 7.45 | 7.49 | 339,500 | 7.45 | | 1-Sep-09 | 7.70 | 7.89 | 7.54 | 7.62 | 397,900 | 7.58 | | 31-Aug-09 | 7.88 | 7.89 | 7.69 | 7.77 | 379,300 | 7.73 | | 28-Aug-09 | 7.77 | 7.96 | 7.77 | 7.92 | 532,700 | 7.88 | | 27-Aug-09 | 7.58 | 7.72 | 7.51 | 7.68 | 233,900 | 7.64 | | 26-Aug-09 | 7.74 | 7.78 | 7.58 | 7.61 | 435,600 | 7.57 | | 25-Aug-09 | 7.81 | 7.88 | 7.70 | 7.72 | 277,900 | 7.68 | | 24-Aug-09 | 7.89 | 7.97 | 7.78 | 7.81 | 153,200 | 7.77 | | 21-Aug-09 | 7.93 | 7.93 | 7.73 | 7.87 | 445,600 | 7.83 | | 20-Aug-09 | 7.81 | 7.88 | 7.72 | 7.82 | 316,300 | 7.78 | | * Close price adjusted for dividends and splits. |
|
1.29% Nasdaq 
Historical Prices
