| Date | Open | High | Low | Close | Volume | Adj Close* | | 23-Nov-09 | 7.62 | 7.69 | 7.52 | 7.53 | 2,673,400 | 7.53 | | 20-Nov-09 | 7.50 | 7.61 | 7.50 | 7.56 | 5,086,600 | 7.56 | | 19-Nov-09 | 7.53 | 7.59 | 7.46 | 7.55 | 4,395,800 | 7.55 | | 18-Nov-09 | 7.53 | 7.58 | 7.51 | 7.55 | 3,501,700 | 7.55 | | 17-Nov-09 | 7.48 | 7.57 | 7.43 | 7.50 | 2,957,500 | 7.50 | | 16-Nov-09 | 7.37 | 7.54 | 7.35 | 7.51 | 5,003,200 | 7.51 | | 13-Nov-09 | 7.38 | 7.41 | 7.29 | 7.34 | 3,140,600 | 7.34 | | 12-Nov-09 | 7.57 | 7.58 | 7.35 | 7.35 | 3,931,200 | 7.35 | | 11-Nov-09 | 7.56 | 7.64 | 7.50 | 7.57 | 3,773,300 | 7.57 | | 10-Nov-09 | 7.45 | 7.55 | 7.41 | 7.52 | 5,222,900 | 7.52 | | 9-Nov-09 | 7.24 | 7.48 | 7.17 | 7.48 | 5,398,000 | 7.48 | | 6-Nov-09 | 7.29 | 7.36 | 7.12 | 7.15 | 7,159,100 | 7.15 | | 5-Nov-09 | 7.17 | 7.38 | 7.17 | 7.37 | 4,635,000 | 7.37 | | 4-Nov-09 | 7.48 | 7.52 | 7.12 | 7.13 | 8,814,400 | 7.13 | | 3-Nov-09 | 7.42 | 7.48 | 7.23 | 7.48 | 5,008,700 | 7.48 | | 2-Nov-09 | 7.44 | 7.54 | 7.31 | 7.44 | 5,189,200 | 7.44 | | 30-Oct-09 | 7.50 | 7.57 | 7.29 | 7.42 | 5,880,000 | 7.42 | | 29-Oct-09 | 7.28 | 7.52 | 7.24 | 7.52 | 5,371,400 | 7.52 | | 28-Oct-09 | 7.43 | 7.49 | 7.18 | 7.20 | 5,861,900 | 7.20 | | 27-Oct-09 | 7.53 | 7.55 | 7.46 | 7.47 | 4,987,600 | 7.47 | | 26-Oct-09 | 7.70 | 7.73 | 7.51 | 7.53 | 4,568,500 | 7.53 | | 23-Oct-09 | 7.71 | 7.71 | 7.60 | 7.69 | 3,612,800 | 7.69 | | 22-Oct-09 | 7.57 | 7.71 | 7.51 | 7.71 | 3,695,100 | 7.71 | | 21-Oct-09 | 7.48 | 7.69 | 7.42 | 7.56 | 7,732,700 | 7.56 | | 20-Oct-09 | 7.64 | 7.64 | 7.45 | 7.49 | 3,843,300 | 7.49 | | 19-Oct-09 | 7.41 | 7.58 | 7.41 | 7.58 | 2,971,000 | 7.58 | | 16-Oct-09 | 7.58 | 7.59 | 7.45 | 7.45 | 4,078,500 | 7.45 | | 15-Oct-09 | 7.74 | 7.74 | 7.54 | 7.60 | 5,477,500 | 7.60 | | 14-Oct-09 | 7.55 | 7.75 | 7.51 | 7.75 | 8,886,700 | 7.75 | | 13-Oct-09 | 7.73 | 7.73 | 7.45 | 7.50 | 7,762,700 | 7.50 | | 12-Oct-09 | 7.80 | 7.81 | 7.70 | 7.76 | 3,577,000 | 7.76 | | 9-Oct-09 | 7.72 | 7.77 | 7.67 | 7.76 | 4,965,700 | 7.76 | | 8-Oct-09 | 7.69 | 7.72 | 7.66 | 7.71 | 5,263,200 | 7.71 | | 8-Oct-09 | $ 0.25 Dividend | | 7-Oct-09 | 8.05 | 8.06 | 7.86 | 7.89 | 6,828,900 | 7.64 | | 6-Oct-09 | 8.06 | 8.11 | 7.94 | 8.05 | 5,239,000 | 7.79 | | 5-Oct-09 | 7.95 | 8.06 | 7.91 | 8.04 | 4,369,000 | 7.79 | | 2-Oct-09 | 7.75 | 7.92 | 7.67 | 7.90 | 5,055,800 | 7.65 | | 1-Oct-09 | 8.03 | 8.08 | 7.78 | 7.80 | 6,703,800 | 7.55 | | 30-Sep-09 | 7.95 | 8.03 | 7.80 | 7.96 | 6,451,500 | 7.71 | | 29-Sep-09 | 8.19 | 8.19 | 7.82 | 7.91 | 5,783,000 | 7.66 | | 28-Sep-09 | 8.05 | 8.17 | 7.97 | 8.17 | 3,264,000 | 7.91 | | 25-Sep-09 | 7.87 | 8.00 | 7.77 | 7.99 | 5,706,300 | 7.74 | | 24-Sep-09 | 8.18 | 8.22 | 7.85 | 7.88 | 6,763,500 | 7.63 | | 23-Sep-09 | 8.35 | 8.39 | 8.13 | 8.13 | 4,981,100 | 7.87 | | 22-Sep-09 | 8.11 | 8.37 | 8.06 | 8.32 | 6,759,100 | 8.06 | | 21-Sep-09 | 8.08 | 8.12 | 7.98 | 8.04 | 4,474,400 | 7.79 | | 18-Sep-09 | 8.04 | 8.17 | 7.99 | 8.09 | 3,565,400 | 7.83 | | 17-Sep-09 | 8.18 | 8.21 | 7.93 | 8.02 | 4,241,300 | 7.77 | | 16-Sep-09 | 8.04 | 8.23 | 7.97 | 8.15 | 7,837,700 | 7.89 | | 15-Sep-09 | 7.91 | 8.04 | 7.77 | 8.00 | 7,329,300 | 7.75 | | 14-Sep-09 | 7.81 | 7.98 | 7.73 | 7.98 | 3,831,300 | 7.73 | | 11-Sep-09 | 7.82 | 7.87 | 7.68 | 7.82 | 3,860,300 | 7.57 | | 10-Sep-09 | 7.75 | 7.81 | 7.66 | 7.81 | 4,090,200 | 7.56 | | 9-Sep-09 | 7.78 | 7.83 | 7.65 | 7.74 | 4,424,500 | 7.49 | | 8-Sep-09 | 7.68 | 7.75 | 7.59 | 7.75 | 3,991,300 | 7.50 | | 4-Sep-09 | 7.66 | 7.69 | 7.59 | 7.65 | 2,858,400 | 7.41 | | 3-Sep-09 | 7.70 | 7.76 | 7.60 | 7.66 | 6,274,700 | 7.42 | | 2-Sep-09 | 7.70 | 7.76 | 7.61 | 7.65 | 5,669,000 | 7.41 | | 1-Sep-09 | 7.90 | 7.94 | 7.65 | 7.67 | 7,121,600 | 7.43 | | 31-Aug-09 | 7.89 | 7.93 | 7.77 | 7.92 | 14,638,400 | 7.67 | | 28-Aug-09 | 7.90 | 7.95 | 7.81 | 7.91 | 5,820,600 | 7.66 | | 27-Aug-09 | 7.86 | 7.86 | 7.75 | 7.84 | 3,345,600 | 7.59 | | 26-Aug-09 | 7.79 | 7.84 | 7.72 | 7.83 | 3,150,700 | 7.58 | | 25-Aug-09 | 7.73 | 7.83 | 7.70 | 7.81 | 4,021,600 | 7.56 | | 24-Aug-09 | 7.78 | 7.81 | 7.69 | 7.71 | 4,296,100 | 7.47 | | 21-Aug-09 | 7.75 | 7.81 | 7.70 | 7.74 | 5,557,900 | 7.49 | | * Close price adjusted for dividends and splits. |
|
1.29% Nasdaq 0.00%
Historical Prices
