| Date | Open | High | Low | Close | Volume | Adj Close* | | 20-Nov-09 | 7.54 | 7.72 | 7.31 | 7.41 | 351,800 | 7.41 | | 19-Nov-09 | 7.83 | 7.91 | 7.51 | 7.62 | 615,000 | 7.62 | | 18-Nov-09 | 7.89 | 7.95 | 7.78 | 7.87 | 394,300 | 7.87 | | 17-Nov-09 | 7.87 | 7.96 | 7.75 | 7.85 | 485,400 | 7.85 | | 16-Nov-09 | 7.68 | 7.92 | 7.64 | 7.87 | 451,500 | 7.87 | | 13-Nov-09 | 7.68 | 7.78 | 7.47 | 7.63 | 645,400 | 7.63 | | 12-Nov-09 | 7.50 | 7.95 | 7.50 | 7.71 | 561,500 | 7.71 | | 11-Nov-09 | 7.83 | 8.05 | 7.65 | 8.01 | 729,900 | 8.01 | | 10-Nov-09 | 7.81 | 7.95 | 7.51 | 7.73 | 557,400 | 7.73 | | 9-Nov-09 | 7.71 | 7.90 | 7.60 | 7.79 | 655,100 | 7.79 | | 6-Nov-09 | 8.00 | 8.03 | 7.44 | 7.64 | 1,592,500 | 7.64 | | 5-Nov-09 | 7.54 | 8.46 | 7.42 | 8.15 | 2,250,600 | 8.15 | | 4-Nov-09 | 7.31 | 7.50 | 7.12 | 7.34 | 767,300 | 7.34 | | 3-Nov-09 | 7.05 | 7.33 | 7.01 | 7.24 | 936,600 | 7.24 | | 2-Nov-09 | 7.40 | 7.54 | 7.08 | 7.16 | 829,000 | 7.16 | | 30-Oct-09 | 7.80 | 7.88 | 7.34 | 7.37 | 1,005,700 | 7.37 | | 29-Oct-09 | 7.72 | 7.92 | 7.67 | 7.85 | 951,400 | 7.85 | | 28-Oct-09 | 7.98 | 8.05 | 7.57 | 7.59 | 694,700 | 7.59 | | 27-Oct-09 | 8.23 | 8.33 | 8.07 | 8.08 | 764,400 | 8.08 | | 26-Oct-09 | 7.95 | 8.31 | 7.95 | 8.24 | 1,203,600 | 8.24 | | 23-Oct-09 | 8.35 | 8.35 | 7.87 | 7.90 | 744,300 | 7.90 | | 22-Oct-09 | 8.29 | 8.43 | 8.04 | 8.29 | 543,100 | 8.29 | | 21-Oct-09 | 8.22 | 8.56 | 8.12 | 8.26 | 675,500 | 8.26 | | 20-Oct-09 | 8.44 | 8.44 | 8.22 | 8.25 | 377,700 | 8.25 | | 19-Oct-09 | 8.54 | 8.65 | 8.31 | 8.38 | 468,000 | 8.38 | | 16-Oct-09 | 8.63 | 8.74 | 8.36 | 8.48 | 364,200 | 8.48 | | 15-Oct-09 | 8.69 | 8.74 | 8.52 | 8.69 | 330,900 | 8.69 | | 14-Oct-09 | 9.00 | 9.00 | 8.54 | 8.72 | 748,400 | 8.72 | | 13-Oct-09 | 8.80 | 8.99 | 8.65 | 8.87 | 695,100 | 8.87 | | 12-Oct-09 | 8.85 | 8.89 | 8.66 | 8.77 | 417,600 | 8.77 | | 9-Oct-09 | 8.71 | 9.03 | 8.71 | 8.89 | 952,400 | 8.89 | | 8-Oct-09 | 8.59 | 8.73 | 8.55 | 8.67 | 878,300 | 8.67 | | 7-Oct-09 | 8.37 | 8.55 | 8.37 | 8.47 | 376,900 | 8.47 | | 6-Oct-09 | 8.23 | 8.51 | 8.23 | 8.45 | 561,000 | 8.45 | | 5-Oct-09 | 8.03 | 8.90 | 8.02 | 8.13 | 726,400 | 8.13 | | 2-Oct-09 | 8.16 | 8.17 | 7.75 | 7.96 | 879,400 | 7.96 | | 1-Oct-09 | 8.69 | 8.78 | 8.21 | 8.24 | 605,500 | 8.24 | | 30-Sep-09 | 9.04 | 9.10 | 8.64 | 8.75 | 459,600 | 8.75 | | 29-Sep-09 | 8.93 | 9.19 | 8.93 | 8.99 | 1,179,300 | 8.99 | | 28-Sep-09 | 8.56 | 8.96 | 8.39 | 8.95 | 568,400 | 8.95 | | 25-Sep-09 | 8.51 | 8.66 | 8.40 | 8.48 | 366,300 | 8.48 | | 24-Sep-09 | 8.83 | 8.90 | 8.50 | 8.59 | 671,100 | 8.59 | | 23-Sep-09 | 9.04 | 9.12 | 8.79 | 8.80 | 580,000 | 8.80 | | 22-Sep-09 | 8.99 | 9.10 | 8.90 | 8.98 | 446,000 | 8.98 | | 21-Sep-09 | 9.12 | 9.21 | 8.85 | 8.89 | 757,200 | 8.89 | | 18-Sep-09 | 8.99 | 9.29 | 8.85 | 9.16 | 2,946,900 | 9.16 | | 17-Sep-09 | 9.01 | 9.05 | 8.79 | 8.95 | 996,100 | 8.95 | | 16-Sep-09 | 8.97 | 9.01 | 8.75 | 9.01 | 917,200 | 9.01 | | 15-Sep-09 | 8.64 | 9.05 | 8.59 | 8.98 | 701,100 | 8.98 | | 14-Sep-09 | 8.53 | 8.67 | 8.34 | 8.65 | 1,048,400 | 8.65 | | 11-Sep-09 | 8.48 | 8.98 | 8.30 | 8.64 | 1,604,300 | 8.64 | | 10-Sep-09 | 8.08 | 8.51 | 7.76 | 8.50 | 1,305,700 | 8.50 | | 9-Sep-09 | 7.87 | 8.16 | 7.76 | 8.11 | 782,400 | 8.11 | | 8-Sep-09 | 7.80 | 7.91 | 7.67 | 7.91 | 549,100 | 7.91 | | 4-Sep-09 | 7.32 | 7.80 | 7.32 | 7.74 | 752,400 | 7.74 | | 3-Sep-09 | 7.28 | 7.36 | 7.21 | 7.32 | 619,900 | 7.32 | | 2-Sep-09 | 7.14 | 7.33 | 7.11 | 7.20 | 810,800 | 7.20 | | 1-Sep-09 | 7.27 | 7.44 | 7.09 | 7.15 | 805,500 | 7.15 | | 31-Aug-09 | 7.41 | 7.47 | 7.26 | 7.34 | 665,200 | 7.34 | | 28-Aug-09 | 7.58 | 7.70 | 7.40 | 7.51 | 383,900 | 7.51 | | 27-Aug-09 | 7.65 | 7.67 | 7.39 | 7.48 | 634,500 | 7.48 | | 26-Aug-09 | 7.75 | 7.81 | 7.65 | 7.71 | 483,700 | 7.71 | | 25-Aug-09 | 7.75 | 7.87 | 7.58 | 7.74 | 565,700 | 7.74 | | 24-Aug-09 | 7.68 | 7.80 | 7.50 | 7.67 | 701,900 | 7.67 | | 21-Aug-09 | 7.55 | 7.81 | 7.49 | 7.68 | 828,500 | 7.68 | | 20-Aug-09 | 7.30 | 7.56 | 7.27 | 7.51 | 989,900 | 7.51 | | * Close price adjusted for dividends and splits. |
|
1.29% Nasdaq 
Historical Prices
