| Date | Open | High | Low | Close | Volume | Adj Close* | | 20-Nov-09 | 6.29 | 6.37 | 6.01 | 6.34 | 941,700 | 6.34 | | 19-Nov-09 | 6.48 | 6.49 | 6.20 | 6.31 | 977,900 | 6.31 | | 18-Nov-09 | 6.39 | 6.42 | 6.30 | 6.42 | 776,000 | 6.42 | | 17-Nov-09 | 6.30 | 6.42 | 6.22 | 6.34 | 883,400 | 6.34 | | 16-Nov-09 | 5.90 | 6.30 | 5.90 | 6.30 | 1,549,000 | 6.30 | | 13-Nov-09 | 5.79 | 5.91 | 5.78 | 5.87 | 851,500 | 5.87 | | 12-Nov-09 | 5.77 | 5.89 | 5.65 | 5.72 | 951,700 | 5.72 | | 11-Nov-09 | 5.96 | 6.00 | 5.63 | 5.71 | 1,351,000 | 5.71 | | 10-Nov-09 | 5.79 | 5.98 | 5.74 | 5.89 | 966,100 | 5.89 | | 9-Nov-09 | 5.69 | 5.92 | 5.69 | 5.82 | 1,021,900 | 5.82 | | 6-Nov-09 | 5.68 | 5.80 | 5.60 | 5.63 | 1,329,600 | 5.63 | | 5-Nov-09 | 5.74 | 5.89 | 5.59 | 5.71 | 1,271,100 | 5.71 | | 4-Nov-09 | 5.31 | 5.79 | 5.31 | 5.66 | 2,180,900 | 5.66 | | 3-Nov-09 | 4.94 | 5.25 | 4.83 | 5.20 | 1,742,900 | 5.20 | | 2-Nov-09 | 5.35 | 5.40 | 4.86 | 4.89 | 2,160,400 | 4.89 | | 30-Oct-09 | 5.54 | 5.56 | 5.17 | 5.23 | 2,977,600 | 5.23 | | 29-Oct-09 | 5.51 | 5.77 | 5.40 | 5.53 | 2,047,000 | 5.53 | | 28-Oct-09 | 6.01 | 6.08 | 5.22 | 5.33 | 4,735,100 | 5.33 | | 27-Oct-09 | 6.20 | 6.34 | 6.10 | 6.11 | 1,932,300 | 6.11 | | 26-Oct-09 | 6.40 | 6.47 | 6.04 | 6.06 | 1,685,400 | 6.06 | | 23-Oct-09 | 6.62 | 6.85 | 6.35 | 6.35 | 1,493,700 | 6.35 | | 22-Oct-09 | 6.34 | 6.60 | 6.20 | 6.57 | 1,305,100 | 6.57 | | 21-Oct-09 | 6.41 | 6.58 | 6.36 | 6.37 | 953,700 | 6.37 | | 20-Oct-09 | 6.51 | 6.55 | 6.35 | 6.43 | 609,400 | 6.43 | | 19-Oct-09 | 6.47 | 6.61 | 6.44 | 6.48 | 818,300 | 6.48 | | 16-Oct-09 | 6.50 | 6.55 | 6.30 | 6.40 | 772,800 | 6.40 | | 15-Oct-09 | 6.60 | 6.87 | 6.45 | 6.49 | 767,800 | 6.49 | | 14-Oct-09 | 6.73 | 6.84 | 6.65 | 6.68 | 1,147,100 | 6.68 | | 13-Oct-09 | 6.66 | 6.70 | 6.52 | 6.64 | 758,000 | 6.64 | | 12-Oct-09 | 6.95 | 6.95 | 6.62 | 6.64 | 568,600 | 6.64 | | 9-Oct-09 | 6.76 | 6.76 | 6.58 | 6.68 | 709,600 | 6.68 | | 8-Oct-09 | 6.51 | 6.68 | 6.41 | 6.54 | 934,400 | 6.54 | | 7-Oct-09 | 6.49 | 6.55 | 6.35 | 6.38 | 507,800 | 6.38 | | 6-Oct-09 | 6.54 | 6.70 | 6.36 | 6.50 | 802,600 | 6.50 | | 5-Oct-09 | 6.34 | 6.51 | 6.20 | 6.49 | 1,249,900 | 6.49 | | 2-Oct-09 | 6.64 | 6.79 | 6.27 | 6.28 | 1,871,200 | 6.28 | | 1-Oct-09 | 7.15 | 7.25 | 6.80 | 6.80 | 621,100 | 6.80 | | 30-Sep-09 | 7.12 | 7.36 | 7.01 | 7.14 | 671,300 | 7.14 | | 29-Sep-09 | 7.19 | 7.20 | 6.97 | 7.08 | 500,600 | 7.08 | | 28-Sep-09 | 7.07 | 7.23 | 6.87 | 7.17 | 631,400 | 7.17 | | 25-Sep-09 | 6.95 | 7.03 | 6.84 | 6.95 | 364,200 | 6.95 | | 24-Sep-09 | 7.36 | 7.36 | 6.77 | 7.00 | 966,400 | 7.00 | | 23-Sep-09 | 7.58 | 7.60 | 7.19 | 7.34 | 885,900 | 7.34 | | 22-Sep-09 | 7.70 | 7.78 | 7.50 | 7.54 | 676,200 | 7.54 | | 21-Sep-09 | 7.34 | 7.67 | 7.29 | 7.59 | 867,100 | 7.59 | | 18-Sep-09 | 7.45 | 7.49 | 7.25 | 7.46 | 607,700 | 7.46 | | 17-Sep-09 | 7.19 | 7.56 | 7.15 | 7.31 | 789,800 | 7.31 | | 16-Sep-09 | 7.15 | 7.22 | 7.05 | 7.19 | 891,900 | 7.19 | | 15-Sep-09 | 7.28 | 7.35 | 7.08 | 7.15 | 1,199,400 | 7.15 | | 14-Sep-09 | 7.21 | 7.32 | 7.07 | 7.26 | 569,100 | 7.26 | | 11-Sep-09 | 7.63 | 7.70 | 7.20 | 7.32 | 709,800 | 7.32 | | 10-Sep-09 | 7.54 | 7.74 | 7.39 | 7.47 | 710,400 | 7.47 | | 9-Sep-09 | 7.49 | 7.76 | 7.49 | 7.61 | 837,400 | 7.61 | | 8-Sep-09 | 7.22 | 7.58 | 7.21 | 7.49 | 1,673,600 | 7.49 | | 4-Sep-09 | 6.79 | 7.00 | 6.70 | 6.99 | 1,078,500 | 6.99 | | 3-Sep-09 | 6.75 | 6.84 | 6.52 | 6.68 | 1,094,100 | 6.68 | | 2-Sep-09 | 6.11 | 6.26 | 6.09 | 6.18 | 522,400 | 6.18 | | 1-Sep-09 | 6.49 | 6.53 | 6.14 | 6.21 | 1,344,400 | 6.21 | | 31-Aug-09 | 6.63 | 6.63 | 6.25 | 6.50 | 1,215,200 | 6.50 | | 28-Aug-09 | 6.90 | 6.95 | 6.60 | 6.72 | 670,000 | 6.72 | | 27-Aug-09 | 6.89 | 7.05 | 6.65 | 6.83 | 511,400 | 6.83 | | 26-Aug-09 | 6.80 | 6.97 | 6.58 | 6.90 | 1,177,100 | 6.90 | | 25-Aug-09 | 7.21 | 7.26 | 6.22 | 6.66 | 3,828,500 | 6.66 | | 24-Aug-09 | 7.12 | 7.43 | 7.11 | 7.18 | 531,500 | 7.18 | | 21-Aug-09 | 7.38 | 7.38 | 7.08 | 7.14 | 811,000 | 7.14 | | 20-Aug-09 | 7.28 | 7.43 | 7.20 | 7.27 | 696,700 | 7.27 | | * Close price adjusted for dividends and splits. |
|
1.28% Nasdaq 
Historical Prices
