| Date | Open | High | Low | Close | Volume | Adj Close* | | 9-Feb-10 | 7.91 | 7.95 | 7.73 | 7.92 | 481,000 | 7.92 | | 8-Feb-10 | 7.77 | 7.88 | 7.61 | 7.80 | 686,300 | 7.80 | | 5-Feb-10 | 7.68 | 7.87 | 7.60 | 7.80 | 770,600 | 7.80 | | 4-Feb-10 | 8.00 | 8.03 | 7.66 | 7.69 | 691,400 | 7.69 | | 3-Feb-10 | 7.91 | 8.11 | 7.84 | 8.01 | 730,100 | 8.01 | | 2-Feb-10 | 7.90 | 8.03 | 7.78 | 7.95 | 734,000 | 7.95 | | 1-Feb-10 | 7.77 | 7.90 | 7.75 | 7.89 | 348,300 | 7.89 | | 29-Jan-10 | 7.86 | 8.06 | 7.73 | 7.75 | 626,600 | 7.75 | | 28-Jan-10 | 8.08 | 8.08 | 7.75 | 7.82 | 914,800 | 7.82 | | 27-Jan-10 | 8.16 | 8.21 | 7.97 | 8.09 | 709,200 | 8.09 | | 26-Jan-10 | 8.22 | 8.27 | 8.04 | 8.21 | 822,000 | 8.21 | | 25-Jan-10 | 8.12 | 8.30 | 8.02 | 8.29 | 952,400 | 8.29 | | 22-Jan-10 | 8.54 | 8.54 | 8.06 | 8.07 | 1,025,600 | 8.07 | | 21-Jan-10 | 8.52 | 8.71 | 8.51 | 8.52 | 1,059,400 | 8.52 | | 20-Jan-10 | 8.47 | 8.65 | 8.42 | 8.53 | 908,500 | 8.53 | | 19-Jan-10 | 8.35 | 8.54 | 8.35 | 8.51 | 1,086,600 | 8.51 | | 15-Jan-10 | 8.47 | 8.49 | 8.31 | 8.36 | 937,200 | 8.36 | | 14-Jan-10 | 8.27 | 8.50 | 8.21 | 8.43 | 1,210,400 | 8.43 | | 13-Jan-10 | 8.46 | 8.50 | 8.15 | 8.26 | 2,195,600 | 8.26 | | 12-Jan-10 | 8.55 | 8.61 | 8.36 | 8.44 | 971,900 | 8.44 | | 11-Jan-10 | 8.77 | 8.92 | 8.45 | 8.59 | 1,331,100 | 8.59 | | 8-Jan-10 | 8.22 | 8.33 | 8.18 | 8.31 | 366,400 | 8.31 | | 7-Jan-10 | 8.36 | 8.38 | 8.18 | 8.23 | 505,800 | 8.23 | | 6-Jan-10 | 8.36 | 8.45 | 8.31 | 8.35 | 2,298,700 | 8.35 | | 5-Jan-10 | 8.55 | 8.59 | 8.31 | 8.40 | 867,100 | 8.40 | | 4-Jan-10 | 8.35 | 8.65 | 8.31 | 8.59 | 1,093,300 | 8.59 | | 31-Dec-09 | 8.44 | 8.54 | 8.25 | 8.27 | 430,900 | 8.27 | | 30-Dec-09 | 8.43 | 8.47 | 8.31 | 8.41 | 385,800 | 8.41 | | 29-Dec-09 | 8.55 | 8.58 | 8.44 | 8.46 | 274,700 | 8.46 | | 28-Dec-09 | 8.55 | 8.60 | 8.47 | 8.50 | 396,300 | 8.50 | | 24-Dec-09 | 8.68 | 8.70 | 8.47 | 8.54 | 176,200 | 8.54 | | 23-Dec-09 | 8.39 | 8.69 | 8.28 | 8.67 | 799,000 | 8.67 | | 22-Dec-09 | 8.38 | 8.42 | 8.25 | 8.34 | 1,196,200 | 8.34 | | 21-Dec-09 | 8.29 | 8.41 | 8.16 | 8.40 | 1,029,700 | 8.40 | | 18-Dec-09 | 8.02 | 8.25 | 7.99 | 8.25 | 1,820,300 | 8.25 | | 17-Dec-09 | 7.96 | 8.03 | 7.66 | 7.92 | 1,255,600 | 7.92 | | 16-Dec-09 | 7.84 | 8.05 | 7.84 | 8.04 | 1,022,400 | 8.04 | | 15-Dec-09 | 7.63 | 8.01 | 7.63 | 7.80 | 1,029,400 | 7.80 | | 14-Dec-09 | 7.50 | 7.81 | 7.32 | 7.69 | 1,416,000 | 7.69 | | 11-Dec-09 | 7.48 | 7.50 | 7.42 | 7.48 | 372,400 | 7.48 | | 10-Dec-09 | 7.52 | 7.61 | 7.38 | 7.45 | 356,400 | 7.45 | | 9-Dec-09 | 7.49 | 7.53 | 7.37 | 7.51 | 410,700 | 7.51 | | 8-Dec-09 | 7.33 | 7.52 | 7.26 | 7.51 | 543,800 | 7.51 | | 7-Dec-09 | 7.54 | 7.59 | 7.33 | 7.34 | 1,076,200 | 7.34 | | 4-Dec-09 | 7.58 | 7.74 | 7.42 | 7.52 | 1,118,900 | 7.52 | | 3-Dec-09 | 7.47 | 7.55 | 7.40 | 7.46 | 442,000 | 7.46 | | 2-Dec-09 | 7.37 | 7.55 | 7.32 | 7.43 | 451,400 | 7.43 | | 1-Dec-09 | 7.46 | 7.55 | 7.37 | 7.38 | 1,137,100 | 7.38 | | 30-Nov-09 | 7.35 | 7.44 | 7.12 | 7.36 | 1,386,300 | 7.36 | | 27-Nov-09 | 7.37 | 7.56 | 7.30 | 7.38 | 486,200 | 7.38 | | 25-Nov-09 | 7.44 | 7.55 | 7.41 | 7.51 | 774,200 | 7.51 | | 24-Nov-09 | 7.51 | 7.51 | 7.31 | 7.43 | 933,800 | 7.43 | | 23-Nov-09 | 7.34 | 7.56 | 7.24 | 7.51 | 1,178,300 | 7.51 | | 20-Nov-09 | 7.15 | 7.35 | 7.08 | 7.25 | 1,405,300 | 7.25 | | 19-Nov-09 | 7.25 | 7.28 | 7.13 | 7.21 | 732,400 | 7.21 | | 18-Nov-09 | 7.28 | 7.34 | 7.19 | 7.33 | 1,331,800 | 7.33 | | 17-Nov-09 | 7.18 | 7.33 | 7.15 | 7.26 | 1,280,300 | 7.26 | | 16-Nov-09 | 7.05 | 7.29 | 7.05 | 7.19 | 1,997,600 | 7.19 | | 13-Nov-09 | 7.15 | 7.15 | 6.99 | 7.02 | 1,121,200 | 7.02 | | 12-Nov-09 | 7.40 | 7.45 | 7.15 | 7.15 | 1,138,100 | 7.15 | | 11-Nov-09 | 7.42 | 7.47 | 7.26 | 7.40 | 1,226,000 | 7.40 | | 10-Nov-09 | 7.31 | 7.42 | 7.26 | 7.37 | 1,170,500 | 7.37 | | 9-Nov-09 | 7.55 | 7.63 | 7.26 | 7.33 | 2,483,300 | 7.33 | | 6-Nov-09 | 8.32 | 8.33 | 7.44 | 7.59 | 2,948,000 | 7.59 | | 5-Nov-09 | 8.38 | 8.63 | 8.30 | 8.60 | 1,306,100 | 8.60 | | 4-Nov-09 | 8.41 | 8.61 | 8.26 | 8.28 | 1,268,400 | 8.28 | | * Close price adjusted for dividends and splits. |
|
0.91% Nasdaq 
Historical Prices
