| Date | Open | High | Low | Close | Volume | Adj Close* | | 4-Dec-09 | 7.73 | 8.45 | 7.70 | 8.18 | 2,900 | 8.18 | | 3-Dec-09 | 7.71 | 7.72 | 7.70 | 7.70 | 2,400 | 7.70 | | 2-Dec-09 | 7.70 | 7.71 | 7.70 | 7.70 | 2,600 | 7.70 | | 1-Dec-09 | 7.80 | 7.80 | 7.80 | 7.80 | 200 | 7.80 | | 30-Nov-09 | 7.98 | 7.99 | 7.98 | 7.99 | 2,600 | 7.99 | | 27-Nov-09 | 7.72 | 7.72 | 7.72 | 7.72 | 0 | 7.72 | | 25-Nov-09 | 7.70 | 7.72 | 7.70 | 7.72 | 1,400 | 7.72 | | 24-Nov-09 | 7.72 | 7.72 | 7.72 | 7.72 | 0 | 7.72 | | 23-Nov-09 | 7.70 | 7.72 | 7.51 | 7.72 | 7,800 | 7.72 | | 20-Nov-09 | 7.70 | 7.70 | 7.70 | 7.70 | 0 | 7.70 | | 19-Nov-09 | 7.70 | 7.70 | 7.70 | 7.70 | 0 | 7.70 | | 18-Nov-09 | 7.70 | 7.70 | 7.70 | 7.70 | 0 | 7.70 | | 17-Nov-09 | 7.70 | 7.70 | 7.70 | 7.70 | 0 | 7.70 | | 16-Nov-09 | 7.70 | 7.70 | 7.70 | 7.70 | 2,800 | 7.70 | | 13-Nov-09 | 7.75 | 7.75 | 7.70 | 7.70 | 1,800 | 7.70 | | 12-Nov-09 | 7.75 | 7.75 | 7.45 | 7.75 | 10,900 | 7.75 | | 12-Nov-09 | $ 0.05 Dividend | | 11-Nov-09 | 7.90 | 8.00 | 7.40 | 8.00 | 12,000 | 7.95 | | 10-Nov-09 | 7.81 | 7.81 | 7.79 | 7.80 | 3,300 | 7.75 | | 9-Nov-09 | 7.78 | 8.02 | 7.78 | 7.95 | 3,200 | 7.90 | | 6-Nov-09 | 7.69 | 7.96 | 7.69 | 7.96 | 600 | 7.91 | | 5-Nov-09 | 7.80 | 7.86 | 7.80 | 7.86 | 500 | 7.81 | | 4-Nov-09 | 8.11 | 8.11 | 8.00 | 8.10 | 2,800 | 8.05 | | 3-Nov-09 | 8.00 | 8.00 | 8.00 | 8.00 | 0 | 7.95 | | 2-Nov-09 | 8.00 | 8.02 | 8.00 | 8.00 | 1,300 | 7.95 | | 30-Oct-09 | 7.80 | 7.84 | 7.80 | 7.84 | 300 | 7.79 | | 29-Oct-09 | 7.82 | 7.82 | 7.82 | 7.82 | 0 | 7.77 | | 28-Oct-09 | 7.99 | 7.99 | 7.82 | 7.82 | 1,600 | 7.77 | | 27-Oct-09 | 7.77 | 7.77 | 7.77 | 7.77 | 0 | 7.72 | | 26-Oct-09 | 8.28 | 8.28 | 7.77 | 7.77 | 600 | 7.72 | | 23-Oct-09 | 8.15 | 8.25 | 8.00 | 8.00 | 42,900 | 7.95 | | 22-Oct-09 | 7.73 | 7.73 | 7.73 | 7.73 | 0 | 7.68 | | 21-Oct-09 | 7.73 | 7.73 | 7.73 | 7.73 | 400 | 7.68 | | 20-Oct-09 | 7.61 | 7.75 | 7.45 | 7.60 | 4,600 | 7.55 | | 19-Oct-09 | 7.57 | 7.75 | 7.57 | 7.75 | 900 | 7.70 | | 16-Oct-09 | 7.80 | 7.80 | 7.80 | 7.80 | 0 | 7.75 | | 15-Oct-09 | 7.86 | 7.86 | 7.30 | 7.80 | 5,900 | 7.75 | | 14-Oct-09 | 7.75 | 8.00 | 7.75 | 7.85 | 5,400 | 7.80 | | 13-Oct-09 | 7.90 | 7.90 | 7.90 | 7.90 | 1,700 | 7.85 | | 12-Oct-09 | 7.92 | 8.00 | 7.90 | 8.00 | 800 | 7.95 | | 9-Oct-09 | 8.05 | 8.05 | 8.05 | 8.05 | 500 | 8.00 | | 8-Oct-09 | 7.95 | 7.95 | 7.95 | 7.95 | 3,000 | 7.90 | | 7-Oct-09 | 7.85 | 7.85 | 7.85 | 7.85 | 0 | 7.80 | | 6-Oct-09 | 7.86 | 7.99 | 7.85 | 7.85 | 1,100 | 7.80 | | 5-Oct-09 | 7.85 | 8.08 | 7.85 | 8.08 | 400 | 8.03 | | 2-Oct-09 | 8.10 | 8.10 | 8.10 | 8.10 | 0 | 8.05 | | 1-Oct-09 | 8.10 | 8.10 | 8.10 | 8.10 | 0 | 8.05 | | 30-Sep-09 | 7.90 | 8.15 | 7.45 | 8.10 | 5,100 | 8.05 | | 29-Sep-09 | 7.90 | 7.90 | 7.90 | 7.90 | 1,100 | 7.85 | | 28-Sep-09 | 8.00 | 8.00 | 8.00 | 8.00 | 0 | 7.95 | | 25-Sep-09 | 8.00 | 8.00 | 8.00 | 8.00 | 200 | 7.95 | | 24-Sep-09 | 8.00 | 8.00 | 7.97 | 8.00 | 3,300 | 7.95 | | 23-Sep-09 | 8.00 | 8.00 | 8.00 | 8.00 | 1,100 | 7.95 | | 22-Sep-09 | 8.05 | 8.05 | 7.50 | 8.05 | 3,000 | 8.00 | | 21-Sep-09 | 8.05 | 8.08 | 8.05 | 8.08 | 1,200 | 8.03 | | 18-Sep-09 | 8.08 | 8.35 | 8.00 | 8.35 | 5,400 | 8.30 | | 17-Sep-09 | 8.10 | 8.10 | 8.10 | 8.10 | 200 | 8.05 | | 16-Sep-09 | 8.19 | 8.20 | 8.10 | 8.10 | 1,800 | 8.05 | | 15-Sep-09 | 8.19 | 8.20 | 8.08 | 8.08 | 4,400 | 8.03 | | 14-Sep-09 | 8.10 | 8.10 | 8.10 | 8.10 | 1,400 | 8.05 | | 11-Sep-09 | 8.16 | 8.17 | 8.15 | 8.15 | 1,900 | 8.10 | | 10-Sep-09 | 8.14 | 8.14 | 8.14 | 8.14 | 0 | 8.09 | | 9-Sep-09 | 8.14 | 8.14 | 8.14 | 8.14 | 0 | 8.09 | | 8-Sep-09 | 8.14 | 8.14 | 8.14 | 8.14 | 100 | 8.09 | | 4-Sep-09 | 8.15 | 8.16 | 8.11 | 8.11 | 800 | 8.06 | | 3-Sep-09 | 8.11 | 8.12 | 8.10 | 8.10 | 1,900 | 8.05 | | 2-Sep-09 | 8.13 | 8.13 | 8.12 | 8.13 | 500 | 8.08 | | * Close price adjusted for dividends and splits. |
|
| |
|
0.22% Nasdaq 
Historical Prices
