| Date | Open | High | Low | Close | Volume | Adj Close* | | 30-Nov-09 | 7.01 | 7.25 | 6.61 | 7.00 | 52,500 | 7.00 | | 27-Nov-09 | 7.15 | 7.35 | 6.91 | 7.00 | 1,200 | 7.00 | | 25-Nov-09 | 7.50 | 7.52 | 6.20 | 7.15 | 57,900 | 7.15 | | 24-Nov-09 | 7.80 | 7.90 | 7.26 | 7.50 | 25,700 | 7.50 | | 23-Nov-09 | 8.00 | 8.00 | 7.75 | 7.90 | 11,700 | 7.90 | | 20-Nov-09 | 8.20 | 8.20 | 7.91 | 8.00 | 6,300 | 8.00 | | 19-Nov-09 | 8.25 | 8.25 | 8.25 | 8.25 | 0 | 8.25 | | 18-Nov-09 | 8.25 | 8.25 | 8.21 | 8.25 | 4,000 | 8.25 | | 17-Nov-09 | 8.05 | 8.85 | 8.05 | 8.25 | 8,600 | 8.25 | | 16-Nov-09 | 8.00 | 8.15 | 8.00 | 8.15 | 2,500 | 8.15 | | 13-Nov-09 | 8.30 | 8.55 | 8.16 | 8.17 | 3,800 | 8.17 | | 12-Nov-09 | 7.55 | 7.62 | 7.19 | 7.45 | 4,000 | 7.45 | | 11-Nov-09 | 7.56 | 7.77 | 7.56 | 7.77 | 200 | 7.77 | | 10-Nov-09 | 7.90 | 7.90 | 7.55 | 7.55 | 8,200 | 7.55 | | 9-Nov-09 | 7.90 | 7.90 | 7.90 | 7.90 | 400 | 7.90 | | 6-Nov-09 | 7.65 | 7.65 | 7.65 | 7.65 | 0 | 7.65 | | 5-Nov-09 | 7.65 | 7.90 | 7.65 | 7.65 | 1,500 | 7.65 | | 4-Nov-09 | 7.90 | 7.90 | 7.70 | 7.70 | 1,000 | 7.70 | | 3-Nov-09 | 7.80 | 7.90 | 7.75 | 7.75 | 22,700 | 7.75 | | 2-Nov-09 | 7.95 | 7.95 | 7.95 | 7.95 | 100 | 7.95 | | 30-Oct-09 | 8.00 | 8.20 | 7.80 | 8.20 | 3,300 | 8.20 | | 29-Oct-09 | 8.25 | 8.25 | 8.00 | 8.00 | 1,500 | 8.00 | | 28-Oct-09 | 8.14 | 8.14 | 7.80 | 7.80 | 5,100 | 7.80 | | 27-Oct-09 | 8.45 | 8.45 | 8.23 | 8.23 | 1,100 | 8.23 | | 26-Oct-09 | 8.40 | 8.50 | 8.20 | 8.48 | 5,800 | 8.48 | | 23-Oct-09 | 8.55 | 8.60 | 8.45 | 8.45 | 2,100 | 8.45 | | 22-Oct-09 | 8.25 | 8.49 | 8.25 | 8.49 | 4,000 | 8.49 | | 21-Oct-09 | 8.30 | 8.34 | 8.30 | 8.34 | 3,200 | 8.34 | | 20-Oct-09 | 8.49 | 8.49 | 8.34 | 8.40 | 2,600 | 8.40 | | 19-Oct-09 | 8.20 | 8.33 | 8.20 | 8.25 | 1,700 | 8.25 | | 16-Oct-09 | 8.45 | 8.45 | 8.20 | 8.20 | 300 | 8.20 | | 15-Oct-09 | 8.25 | 8.30 | 8.25 | 8.30 | 2,300 | 8.30 | | 14-Oct-09 | 8.00 | 8.29 | 8.00 | 8.21 | 5,600 | 8.21 | | 13-Oct-09 | 8.15 | 8.15 | 8.01 | 8.01 | 400 | 8.01 | | 12-Oct-09 | 8.28 | 8.28 | 8.20 | 8.28 | 2,000 | 8.28 | | 9-Oct-09 | 8.10 | 8.28 | 8.10 | 8.28 | 8,400 | 8.28 | | 8-Oct-09 | 8.15 | 8.15 | 8.14 | 8.14 | 200 | 8.14 | | 7-Oct-09 | 8.08 | 8.20 | 8.01 | 8.20 | 2,300 | 8.20 | | 6-Oct-09 | 8.20 | 8.24 | 8.20 | 8.20 | 600 | 8.20 | | 5-Oct-09 | 8.02 | 8.25 | 8.00 | 8.25 | 5,300 | 8.25 | | 2-Oct-09 | 7.88 | 8.10 | 7.88 | 8.00 | 2,800 | 8.00 | | 1-Oct-09 | 7.97 | 8.00 | 7.95 | 7.97 | 3,700 | 7.97 | | 30-Sep-09 | 8.05 | 8.24 | 8.00 | 8.00 | 6,300 | 8.00 | | 29-Sep-09 | 8.00 | 8.10 | 7.92 | 8.00 | 1,300 | 8.00 | | 28-Sep-09 | 7.80 | 7.80 | 7.80 | 7.80 | 0 | 7.80 | | 25-Sep-09 | 8.05 | 8.05 | 7.80 | 7.80 | 1,700 | 7.80 | | 24-Sep-09 | 8.00 | 8.35 | 8.00 | 8.30 | 3,900 | 8.30 | | 23-Sep-09 | 7.77 | 8.09 | 7.77 | 8.08 | 6,400 | 8.08 | | 22-Sep-09 | 7.75 | 7.79 | 7.55 | 7.79 | 12,200 | 7.79 | | 21-Sep-09 | 7.23 | 8.00 | 7.18 | 7.73 | 22,500 | 7.73 | | 18-Sep-09 | 7.55 | 8.00 | 7.08 | 7.08 | 19,600 | 7.08 | | 17-Sep-09 | 7.69 | 7.79 | 7.50 | 7.55 | 8,400 | 7.55 | | 16-Sep-09 | 7.72 | 8.00 | 7.40 | 7.78 | 2,100 | 7.78 | | 15-Sep-09 | 7.45 | 7.70 | 7.45 | 7.70 | 6,100 | 7.70 | | 14-Sep-09 | 7.41 | 7.41 | 7.00 | 7.26 | 2,000 | 7.26 | | 11-Sep-09 | 7.77 | 8.00 | 7.57 | 7.60 | 10,200 | 7.60 | | 10-Sep-09 | 7.81 | 7.81 | 7.40 | 7.76 | 91,100 | 7.76 | | 9-Sep-09 | 7.25 | 7.84 | 6.54 | 7.84 | 21,800 | 7.84 | | 8-Sep-09 | 7.40 | 7.40 | 6.08 | 6.85 | 42,300 | 6.85 | | 4-Sep-09 | 7.08 | 7.24 | 6.75 | 7.24 | 1,000 | 7.24 | | 3-Sep-09 | 6.75 | 7.00 | 6.75 | 7.00 | 1,500 | 7.00 | | 2-Sep-09 | 7.20 | 7.24 | 6.62 | 6.66 | 3,200 | 6.66 | | 1-Sep-09 | 6.30 | 7.52 | 6.27 | 7.35 | 5,500 | 7.35 | | 31-Aug-09 | 6.69 | 6.70 | 6.29 | 6.35 | 7,100 | 6.35 | | 28-Aug-09 | 6.85 | 6.85 | 6.61 | 6.65 | 6,100 | 6.65 | | 27-Aug-09 | 7.63 | 7.63 | 6.68 | 6.68 | 14,800 | 6.68 | | * Close price adjusted for dividends and splits. |
|
| |
|
0.34% Nasdaq 0.00%
Historical Prices
