| Date | Open | High | Low | Close | Volume | Adj Close* | | 27-Nov-09 | 7.02 | 7.27 | 7.02 | 7.12 | 521,100 | 7.12 | | 25-Nov-09 | 7.49 | 7.58 | 7.41 | 7.58 | 557,400 | 7.58 | | 24-Nov-09 | 7.48 | 7.53 | 7.40 | 7.48 | 696,400 | 7.48 | | 23-Nov-09 | 7.40 | 7.50 | 7.30 | 7.32 | 725,300 | 7.32 | | 20-Nov-09 | 7.17 | 7.24 | 7.12 | 7.20 | 475,000 | 7.20 | | 19-Nov-09 | 7.46 | 7.47 | 7.25 | 7.36 | 553,800 | 7.36 | | 18-Nov-09 | 7.60 | 7.66 | 7.54 | 7.63 | 498,400 | 7.63 | | 17-Nov-09 | 7.69 | 7.76 | 7.59 | 7.73 | 728,300 | 7.73 | | 16-Nov-09 | 7.71 | 7.80 | 7.64 | 7.73 | 1,477,700 | 7.73 | | 13-Nov-09 | 7.57 | 7.63 | 7.44 | 7.60 | 689,100 | 7.60 | | 12-Nov-09 | 7.81 | 7.83 | 7.45 | 7.51 | 1,034,100 | 7.51 | | 11-Nov-09 | 8.17 | 8.20 | 8.05 | 8.13 | 578,000 | 8.13 | | 10-Nov-09 | 7.81 | 7.93 | 7.80 | 7.90 | 515,700 | 7.90 | | 9-Nov-09 | 7.78 | 7.95 | 7.75 | 7.92 | 826,800 | 7.92 | | 6-Nov-09 | 7.27 | 7.43 | 7.25 | 7.41 | 641,100 | 7.41 | | 5-Nov-09 | 7.44 | 7.51 | 7.31 | 7.46 | 690,400 | 7.46 | | 4-Nov-09 | 7.47 | 7.54 | 7.32 | 7.34 | 1,353,000 | 7.34 | | 3-Nov-09 | 6.85 | 7.05 | 6.82 | 7.05 | 1,536,500 | 7.05 | | 2-Nov-09 | 6.99 | 7.24 | 6.86 | 7.07 | 1,944,400 | 7.07 | | 30-Oct-09 | 7.39 | 7.44 | 7.02 | 7.05 | 1,228,600 | 7.05 | | 29-Oct-09 | 7.68 | 7.82 | 7.62 | 7.74 | 1,103,700 | 7.74 | | 28-Oct-09 | 7.34 | 7.47 | 7.02 | 7.04 | 1,295,800 | 7.04 | | 27-Oct-09 | 7.78 | 7.84 | 7.52 | 7.57 | 1,241,600 | 7.57 | | 26-Oct-09 | 8.23 | 8.35 | 7.84 | 7.90 | 1,749,200 | 7.90 | | 23-Oct-09 | 8.78 | 8.81 | 8.52 | 8.59 | 697,700 | 8.59 | | 22-Oct-09 | 8.59 | 8.79 | 8.50 | 8.77 | 1,116,700 | 8.77 | | 21-Oct-09 | 8.64 | 8.86 | 8.55 | 8.55 | 1,380,700 | 8.55 | | 20-Oct-09 | 8.88 | 8.88 | 8.65 | 8.73 | 561,000 | 8.73 | | 19-Oct-09 | 8.85 | 8.96 | 8.78 | 8.94 | 606,200 | 8.94 | | 16-Oct-09 | 8.79 | 8.84 | 8.67 | 8.76 | 756,800 | 8.76 | | 15-Oct-09 | 9.11 | 9.29 | 9.10 | 9.20 | 709,900 | 9.20 | | 14-Oct-09 | 9.24 | 9.24 | 9.11 | 9.23 | 699,600 | 9.23 | | 13-Oct-09 | 8.97 | 9.01 | 8.78 | 8.88 | 572,000 | 8.88 | | 12-Oct-09 | 8.85 | 8.97 | 8.79 | 8.86 | 554,800 | 8.86 | | 9-Oct-09 | 8.50 | 8.57 | 8.48 | 8.56 | 384,900 | 8.56 | | 8-Oct-09 | 8.58 | 8.64 | 8.48 | 8.56 | 792,100 | 8.56 | | 7-Oct-09 | 8.32 | 8.39 | 8.20 | 8.26 | 418,600 | 8.26 | | 6-Oct-09 | 8.29 | 8.51 | 8.27 | 8.42 | 914,100 | 8.42 | | 5-Oct-09 | 7.78 | 8.02 | 7.72 | 7.97 | 870,200 | 7.97 | | 2-Oct-09 | 7.58 | 8.10 | 7.53 | 7.85 | 708,400 | 7.85 | | 1-Oct-09 | 8.42 | 8.43 | 8.01 | 8.03 | 592,100 | 8.03 | | 30-Sep-09 | 8.50 | 8.56 | 8.32 | 8.46 | 807,800 | 8.46 | | 29-Sep-09 | 8.31 | 8.39 | 8.24 | 8.28 | 607,900 | 8.28 | | 28-Sep-09 | 8.12 | 8.31 | 8.11 | 8.30 | 342,100 | 8.30 | | 25-Sep-09 | 8.10 | 8.19 | 7.94 | 8.04 | 621,300 | 8.04 | | 24-Sep-09 | 8.48 | 8.53 | 8.02 | 8.12 | 1,122,200 | 8.12 | | 23-Sep-09 | 8.46 | 8.55 | 8.24 | 8.24 | 545,200 | 8.24 | | 22-Sep-09 | 8.46 | 8.48 | 8.38 | 8.43 | 377,400 | 8.43 | | 21-Sep-09 | 8.15 | 8.30 | 8.12 | 8.21 | 688,100 | 8.21 | | 18-Sep-09 | 8.32 | 8.36 | 8.20 | 8.34 | 620,700 | 8.34 | | 17-Sep-09 | 8.19 | 8.37 | 8.15 | 8.23 | 564,400 | 8.23 | | 16-Sep-09 | 8.23 | 8.32 | 8.11 | 8.31 | 1,024,500 | 8.31 | | 15-Sep-09 | 7.71 | 7.82 | 7.61 | 7.79 | 514,000 | 7.79 | | 14-Sep-09 | 7.38 | 7.61 | 7.38 | 7.61 | 387,100 | 7.61 | | 11-Sep-09 | 7.71 | 7.73 | 7.54 | 7.61 | 396,400 | 7.61 | | 10-Sep-09 | 7.65 | 7.82 | 7.58 | 7.80 | 444,700 | 7.80 | | 9-Sep-09 | 7.51 | 7.65 | 7.47 | 7.61 | 525,500 | 7.61 | | 8-Sep-09 | 7.51 | 7.52 | 7.39 | 7.51 | 547,900 | 7.51 | | 4-Sep-09 | 7.11 | 7.26 | 7.05 | 7.22 | 528,100 | 7.22 | | 3-Sep-09 | 7.12 | 7.16 | 6.92 | 7.04 | 774,700 | 7.04 | | 2-Sep-09 | 6.78 | 6.95 | 6.73 | 6.83 | 928,900 | 6.83 | | 1-Sep-09 | 7.35 | 7.51 | 7.04 | 7.07 | 784,000 | 7.07 | | 31-Aug-09 | 7.46 | 7.54 | 7.42 | 7.54 | 450,100 | 7.54 | | 28-Aug-09 | 7.76 | 7.77 | 7.50 | 7.60 | 520,800 | 7.60 | | 27-Aug-09 | 7.62 | 7.73 | 7.42 | 7.70 | 533,400 | 7.70 | | 26-Aug-09 | 7.75 | 7.79 | 7.63 | 7.75 | 609,400 | 7.75 | | * Close price adjusted for dividends and splits. |
|
1.48% Nasdaq 
Historical Prices
