| Date | Open | High | Low | Close | Volume | Adj Close* | | 3-Dec-09 | 7.89 | 7.89 | 7.65 | 7.67 | 900 | 7.67 | | 2-Dec-09 | 7.65 | 7.65 | 7.65 | 7.65 | 0 | 7.65 | | 1-Dec-09 | 7.88 | 7.90 | 7.61 | 7.65 | 2,900 | 7.65 | | 30-Nov-09 | 8.06 | 8.06 | 7.24 | 7.61 | 1,300 | 7.61 | | 27-Nov-09 | 7.86 | 7.86 | 7.86 | 7.86 | 0 | 7.86 | | 25-Nov-09 | 7.55 | 7.86 | 7.53 | 7.86 | 3,200 | 7.86 | | 24-Nov-09 | 8.00 | 8.42 | 7.71 | 7.73 | 2,800 | 7.73 | | 23-Nov-09 | 9.21 | 9.50 | 7.90 | 8.00 | 19,200 | 8.00 | | 20-Nov-09 | 7.45 | 9.27 | 7.19 | 9.27 | 5,900 | 9.27 | | 19-Nov-09 | 7.71 | 7.85 | 7.18 | 7.80 | 8,800 | 7.80 | | 18-Nov-09 | 8.25 | 8.25 | 8.25 | 8.25 | 600 | 8.25 | | 17-Nov-09 | 8.10 | 8.10 | 7.82 | 7.92 | 600 | 7.92 | | 16-Nov-09 | 8.37 | 8.37 | 7.86 | 7.86 | 1,200 | 7.86 | | 13-Nov-09 | 7.90 | 7.91 | 7.64 | 7.90 | 1,500 | 7.90 | | 12-Nov-09 | 7.63 | 7.63 | 7.63 | 7.63 | 0 | 7.63 | | 11-Nov-09 | 7.63 | 7.63 | 7.63 | 7.63 | 0 | 7.63 | | 10-Nov-09 | 7.63 | 7.63 | 7.63 | 7.63 | 400 | 7.63 | | 9-Nov-09 | 7.66 | 7.97 | 7.63 | 7.97 | 3,200 | 7.97 | | 6-Nov-09 | 7.95 | 7.95 | 7.95 | 7.95 | 0 | 7.95 | | 5-Nov-09 | 7.95 | 7.95 | 7.95 | 7.95 | 500 | 7.95 | | 5-Nov-09 | $ 0.15 Dividend | | 4-Nov-09 | 8.00 | 8.00 | 8.00 | 8.00 | 0 | 7.85 | | 3-Nov-09 | 8.00 | 8.00 | 8.00 | 8.00 | 0 | 7.85 | | 2-Nov-09 | 8.00 | 8.00 | 7.99 | 8.00 | 1,000 | 7.85 | | 30-Oct-09 | 8.18 | 8.18 | 8.18 | 8.18 | 0 | 8.03 | | 29-Oct-09 | 8.48 | 8.52 | 8.07 | 8.18 | 1,300 | 8.03 | | 28-Oct-09 | 8.11 | 8.11 | 7.80 | 7.80 | 5,300 | 7.65 | | 27-Oct-09 | 8.50 | 8.50 | 7.97 | 7.97 | 1,200 | 7.82 | | 26-Oct-09 | 8.50 | 8.50 | 8.50 | 8.50 | 500 | 8.34 | | 23-Oct-09 | 8.50 | 8.50 | 8.50 | 8.50 | 0 | 8.34 | | 22-Oct-09 | 8.25 | 8.50 | 8.25 | 8.50 | 3,000 | 8.34 | | 21-Oct-09 | 8.41 | 8.47 | 8.37 | 8.38 | 1,500 | 8.22 | | 20-Oct-09 | 8.48 | 8.48 | 8.48 | 8.48 | 0 | 8.32 | | 19-Oct-09 | 8.48 | 8.48 | 8.48 | 8.48 | 0 | 8.32 | | 16-Oct-09 | 8.48 | 8.48 | 8.48 | 8.48 | 100 | 8.32 | | 15-Oct-09 | 8.67 | 8.67 | 8.67 | 8.67 | 0 | 8.51 | | 14-Oct-09 | 8.67 | 8.67 | 8.67 | 8.67 | 0 | 8.51 | | 13-Oct-09 | 8.67 | 8.67 | 8.67 | 8.67 | 0 | 8.51 | | 12-Oct-09 | 8.67 | 8.67 | 8.67 | 8.67 | 200 | 8.51 | | 9-Oct-09 | 7.80 | 7.80 | 7.80 | 7.80 | 0 | 7.65 | | 8-Oct-09 | 7.91 | 7.91 | 7.80 | 7.80 | 2,800 | 7.65 | | 7-Oct-09 | 7.90 | 7.90 | 7.90 | 7.90 | 0 | 7.75 | | 6-Oct-09 | 7.90 | 7.90 | 7.90 | 7.90 | 0 | 7.75 | | 5-Oct-09 | 7.90 | 7.90 | 7.90 | 7.90 | 0 | 7.75 | | 2-Oct-09 | 7.90 | 7.90 | 7.90 | 7.90 | 0 | 7.75 | | 1-Oct-09 | 7.90 | 7.90 | 7.90 | 7.90 | 0 | 7.75 | | 30-Sep-09 | 7.97 | 7.97 | 7.90 | 7.90 | 900 | 7.75 | | 29-Sep-09 | 8.25 | 8.25 | 8.25 | 8.25 | 100 | 8.10 | | 28-Sep-09 | 7.95 | 7.95 | 7.95 | 7.95 | 0 | 7.80 | | 25-Sep-09 | 7.95 | 7.95 | 7.95 | 7.95 | 0 | 7.80 | | 24-Sep-09 | 7.95 | 7.95 | 7.95 | 7.95 | 0 | 7.80 | | 23-Sep-09 | 7.95 | 7.95 | 7.95 | 7.95 | 0 | 7.80 | | 22-Sep-09 | 7.95 | 7.95 | 7.95 | 7.95 | 0 | 7.80 | | 21-Sep-09 | 7.95 | 7.95 | 7.95 | 7.95 | 0 | 7.80 | | 18-Sep-09 | 8.42 | 8.42 | 7.95 | 7.95 | 800 | 7.80 | | 17-Sep-09 | 8.32 | 8.41 | 7.95 | 7.95 | 600 | 7.80 | | 16-Sep-09 | 7.77 | 8.48 | 7.77 | 7.84 | 1,100 | 7.69 | | 15-Sep-09 | 7.76 | 7.77 | 7.68 | 7.77 | 900 | 7.62 | | 14-Sep-09 | 7.82 | 8.00 | 7.77 | 7.77 | 1,500 | 7.62 | | 11-Sep-09 | 8.50 | 8.50 | 7.84 | 8.22 | 700 | 8.07 | | 10-Sep-09 | 7.79 | 8.36 | 7.79 | 8.31 | 1,800 | 8.15 | | 9-Sep-09 | 8.70 | 8.70 | 8.70 | 8.70 | 200 | 8.54 | | 8-Sep-09 | 8.70 | 8.70 | 7.63 | 7.81 | 3,500 | 7.66 | | 4-Sep-09 | 8.30 | 8.77 | 8.00 | 8.76 | 3,300 | 8.60 | | 3-Sep-09 | 7.79 | 8.50 | 7.70 | 8.30 | 6,100 | 8.14 | | 2-Sep-09 | 8.48 | 8.48 | 7.60 | 7.60 | 700 | 7.46 | | 1-Sep-09 | 8.48 | 8.48 | 7.50 | 7.50 | 600 | 7.36 | | * Close price adjusted for dividends and splits. |
|
| |
|
0.21% Nasdaq 
Historical Prices
