| Date | Open | High | Low | Close | Volume | Adj Close* | | 25-Nov-09 | 6.26 | 6.32 | 6.08 | 6.15 | 118,900 | 6.15 | | 24-Nov-09 | 6.38 | 6.41 | 6.03 | 6.22 | 198,800 | 6.22 | | 23-Nov-09 | 6.13 | 6.44 | 6.13 | 6.41 | 221,200 | 6.41 | | 20-Nov-09 | 5.95 | 6.15 | 5.89 | 6.11 | 153,500 | 6.11 | | 19-Nov-09 | 6.10 | 6.21 | 5.97 | 5.99 | 245,100 | 5.99 | | 18-Nov-09 | 5.97 | 6.15 | 5.93 | 6.15 | 264,400 | 6.15 | | 17-Nov-09 | 5.64 | 5.94 | 5.59 | 5.93 | 189,900 | 5.93 | | 16-Nov-09 | 5.60 | 5.69 | 5.60 | 5.64 | 270,500 | 5.64 | | 13-Nov-09 | 5.62 | 5.62 | 5.54 | 5.58 | 127,300 | 5.58 | | 12-Nov-09 | 5.59 | 5.64 | 5.53 | 5.57 | 662,400 | 5.57 | | 11-Nov-09 | 5.58 | 5.60 | 5.55 | 5.60 | 200,700 | 5.60 | | 10-Nov-09 | 5.80 | 5.81 | 5.52 | 5.55 | 347,900 | 5.55 | | 9-Nov-09 | 6.11 | 6.11 | 5.80 | 5.86 | 251,800 | 5.86 | | 6-Nov-09 | 5.80 | 6.15 | 5.80 | 6.04 | 197,700 | 6.04 | | 5-Nov-09 | 5.70 | 5.90 | 5.67 | 5.86 | 349,900 | 5.86 | | 4-Nov-09 | 5.90 | 6.17 | 5.65 | 5.67 | 315,000 | 5.67 | | 3-Nov-09 | 5.97 | 6.03 | 5.82 | 5.89 | 170,800 | 5.89 | | 2-Nov-09 | 6.11 | 6.22 | 5.73 | 6.01 | 349,400 | 6.01 | | 30-Oct-09 | 6.10 | 6.16 | 5.94 | 6.00 | 367,600 | 6.00 | | 29-Oct-09 | 7.03 | 7.03 | 5.93 | 6.07 | 574,500 | 6.07 | | 28-Oct-09 | 7.13 | 7.22 | 6.82 | 6.89 | 188,600 | 6.89 | | 27-Oct-09 | 7.14 | 7.26 | 6.96 | 7.13 | 235,200 | 7.13 | | 26-Oct-09 | 7.21 | 7.23 | 6.71 | 6.93 | 400,100 | 6.93 | | 23-Oct-09 | 7.55 | 7.70 | 7.18 | 7.22 | 196,400 | 7.22 | | 22-Oct-09 | 7.25 | 7.54 | 7.25 | 7.50 | 156,300 | 7.50 | | 21-Oct-09 | 7.65 | 7.71 | 7.21 | 7.25 | 420,900 | 7.25 | | 20-Oct-09 | 8.04 | 8.04 | 7.65 | 7.68 | 178,800 | 7.68 | | 19-Oct-09 | 7.91 | 8.04 | 7.86 | 8.04 | 129,800 | 8.04 | | 16-Oct-09 | 7.87 | 8.00 | 7.84 | 7.90 | 136,600 | 7.90 | | 15-Oct-09 | 7.87 | 8.00 | 7.70 | 7.97 | 159,100 | 7.97 | | 14-Oct-09 | 7.98 | 8.10 | 7.88 | 7.96 | 143,100 | 7.96 | | 13-Oct-09 | 8.01 | 8.01 | 7.81 | 7.90 | 130,800 | 7.90 | | 12-Oct-09 | 8.19 | 8.20 | 8.01 | 8.05 | 144,700 | 8.05 | | 9-Oct-09 | 8.03 | 8.20 | 8.01 | 8.20 | 104,600 | 8.20 | | 8-Oct-09 | 8.12 | 8.25 | 8.00 | 8.00 | 164,800 | 8.00 | | 7-Oct-09 | 8.02 | 8.17 | 8.00 | 8.03 | 131,500 | 8.03 | | 6-Oct-09 | 7.84 | 8.25 | 7.75 | 8.04 | 344,100 | 8.04 | | 5-Oct-09 | 7.41 | 8.00 | 7.34 | 7.81 | 341,500 | 7.81 | | 2-Oct-09 | 7.51 | 7.59 | 7.21 | 7.41 | 316,100 | 7.41 | | 1-Oct-09 | 7.94 | 7.94 | 7.60 | 7.60 | 149,200 | 7.60 | | 30-Sep-09 | 8.06 | 8.20 | 7.86 | 7.97 | 204,200 | 7.97 | | 29-Sep-09 | 8.09 | 8.16 | 8.00 | 8.10 | 107,700 | 8.10 | | 28-Sep-09 | 7.81 | 8.16 | 7.81 | 8.00 | 214,300 | 8.00 | | 25-Sep-09 | 7.91 | 7.92 | 7.71 | 7.85 | 138,100 | 7.85 | | 24-Sep-09 | 8.18 | 8.23 | 7.54 | 7.91 | 409,800 | 7.91 | | 23-Sep-09 | 8.32 | 8.45 | 8.11 | 8.13 | 211,000 | 8.13 | | 22-Sep-09 | 8.47 | 8.55 | 8.27 | 8.28 | 252,000 | 8.28 | | 21-Sep-09 | 8.37 | 8.65 | 8.25 | 8.36 | 223,600 | 8.36 | | 18-Sep-09 | 8.07 | 8.47 | 8.02 | 8.35 | 270,800 | 8.35 | | 17-Sep-09 | 8.36 | 8.60 | 8.24 | 8.28 | 268,100 | 8.28 | | 16-Sep-09 | 8.35 | 8.45 | 8.31 | 8.36 | 311,900 | 8.36 | | 15-Sep-09 | 8.46 | 8.50 | 8.27 | 8.31 | 305,600 | 8.31 | | 14-Sep-09 | 8.73 | 8.73 | 8.37 | 8.45 | 328,500 | 8.45 | | 11-Sep-09 | 8.79 | 8.87 | 8.59 | 8.78 | 432,700 | 8.78 | | 10-Sep-09 | 8.63 | 8.78 | 8.25 | 8.75 | 520,100 | 8.75 | | 9-Sep-09 | 7.99 | 8.37 | 7.83 | 8.23 | 398,600 | 8.23 | | 8-Sep-09 | 8.43 | 8.44 | 7.90 | 7.94 | 541,100 | 7.94 | | 4-Sep-09 | 8.34 | 8.37 | 8.06 | 8.31 | 409,100 | 8.31 | | 3-Sep-09 | 7.74 | 8.50 | 7.57 | 8.29 | 1,162,800 | 8.29 | | 2-Sep-09 | 7.40 | 7.54 | 7.40 | 7.42 | 329,400 | 7.42 | | 1-Sep-09 | 7.42 | 7.75 | 7.40 | 7.44 | 455,900 | 7.44 | | 31-Aug-09 | 7.41 | 7.56 | 7.31 | 7.45 | 321,000 | 7.45 | | 28-Aug-09 | 7.62 | 7.76 | 7.38 | 7.49 | 221,100 | 7.49 | | 27-Aug-09 | 7.51 | 7.89 | 7.40 | 7.62 | 352,800 | 7.62 | | 26-Aug-09 | 7.62 | 7.72 | 7.40 | 7.55 | 329,900 | 7.55 | | 25-Aug-09 | 7.94 | 7.98 | 7.52 | 7.64 | 449,300 | 7.64 | | * Close price adjusted for dividends and splits. |
|
0.29% Nasdaq 
0.07 (1.13%) 
Historical Prices
