| Date | Open | High | Low | Close | Volume | Adj Close* | | 23-Nov-09 | 7.67 | 7.86 | 7.57 | 7.84 | 650,400 | 7.84 | | 20-Nov-09 | 7.46 | 7.64 | 7.45 | 7.62 | 245,400 | 7.62 | | 19-Nov-09 | 7.66 | 7.66 | 7.47 | 7.49 | 311,200 | 7.49 | | 18-Nov-09 | 7.83 | 7.86 | 7.66 | 7.72 | 204,500 | 7.72 | | 17-Nov-09 | 8.02 | 8.02 | 7.80 | 7.85 | 285,000 | 7.85 | | 16-Nov-09 | 7.87 | 8.14 | 7.82 | 8.02 | 395,500 | 8.02 | | 13-Nov-09 | 7.84 | 7.92 | 7.62 | 7.79 | 226,300 | 7.79 | | 12-Nov-09 | 7.95 | 7.96 | 7.74 | 7.79 | 449,100 | 7.79 | | 11-Nov-09 | 7.57 | 7.99 | 7.57 | 7.96 | 900,400 | 7.96 | | 10-Nov-09 | 7.38 | 7.53 | 7.37 | 7.49 | 185,500 | 7.49 | | 9-Nov-09 | 7.49 | 7.57 | 7.37 | 7.44 | 319,900 | 7.44 | | 6-Nov-09 | 7.61 | 7.61 | 7.38 | 7.46 | 189,500 | 7.46 | | 5-Nov-09 | 7.47 | 7.63 | 7.45 | 7.55 | 199,200 | 7.55 | | 4-Nov-09 | 7.55 | 7.63 | 7.41 | 7.41 | 239,300 | 7.41 | | 3-Nov-09 | 7.24 | 7.59 | 7.20 | 7.52 | 432,700 | 7.52 | | 2-Nov-09 | 7.41 | 7.53 | 7.09 | 7.30 | 412,200 | 7.30 | | 30-Oct-09 | 7.48 | 7.56 | 7.33 | 7.34 | 484,800 | 7.34 | | 29-Oct-09 | 7.49 | 7.64 | 7.41 | 7.51 | 413,300 | 7.51 | | 28-Oct-09 | 7.73 | 7.81 | 7.40 | 7.40 | 408,700 | 7.40 | | 27-Oct-09 | 7.89 | 7.99 | 7.69 | 7.78 | 562,300 | 7.78 | | 26-Oct-09 | 7.95 | 8.01 | 7.81 | 7.90 | 581,900 | 7.90 | | 23-Oct-09 | 8.16 | 8.23 | 7.85 | 7.90 | 623,300 | 7.90 | | 22-Oct-09 | 8.05 | 8.16 | 7.95 | 8.10 | 509,800 | 8.10 | | 21-Oct-09 | 8.35 | 8.49 | 7.97 | 8.04 | 975,500 | 8.04 | | 20-Oct-09 | 8.52 | 8.52 | 8.35 | 8.37 | 515,600 | 8.37 | | 19-Oct-09 | 8.59 | 8.61 | 8.49 | 8.52 | 421,900 | 8.52 | | 16-Oct-09 | 8.40 | 8.55 | 8.39 | 8.54 | 425,300 | 8.54 | | 15-Oct-09 | 8.36 | 8.55 | 8.35 | 8.44 | 490,300 | 8.44 | | 14-Oct-09 | 8.71 | 8.72 | 8.26 | 8.42 | 1,343,400 | 8.42 | | 13-Oct-09 | 8.87 | 9.12 | 8.38 | 8.43 | 3,587,500 | 8.43 | | 12-Oct-09 | 9.03 | 9.38 | 8.97 | 9.37 | 1,119,200 | 9.37 | | 9-Oct-09 | 8.62 | 8.94 | 8.45 | 8.90 | 767,700 | 8.90 | | 8-Oct-09 | 8.33 | 8.65 | 8.33 | 8.60 | 607,200 | 8.60 | | 7-Oct-09 | 8.31 | 8.40 | 8.17 | 8.22 | 278,000 | 8.22 | | 6-Oct-09 | 8.48 | 8.55 | 8.17 | 8.34 | 510,900 | 8.34 | | 5-Oct-09 | 8.42 | 8.63 | 8.35 | 8.47 | 237,300 | 8.47 | | 2-Oct-09 | 8.59 | 8.69 | 8.40 | 8.41 | 274,800 | 8.41 | | 1-Oct-09 | 8.82 | 8.87 | 8.57 | 8.69 | 199,500 | 8.69 | | 30-Sep-09 | 8.80 | 9.00 | 8.50 | 8.84 | 391,000 | 8.84 | | 29-Sep-09 | 8.77 | 9.00 | 8.77 | 8.78 | 191,600 | 8.78 | | 28-Sep-09 | 8.81 | 9.03 | 8.67 | 8.77 | 492,100 | 8.77 | | 25-Sep-09 | 8.70 | 8.78 | 8.60 | 8.73 | 109,600 | 8.73 | | 24-Sep-09 | 8.73 | 8.90 | 8.62 | 8.73 | 203,800 | 8.73 | | 23-Sep-09 | 8.99 | 9.01 | 8.69 | 8.80 | 263,400 | 8.80 | | 22-Sep-09 | 9.15 | 9.15 | 8.90 | 8.99 | 255,900 | 8.99 | | 21-Sep-09 | 8.90 | 9.25 | 8.65 | 9.11 | 333,500 | 9.11 | | 18-Sep-09 | 9.00 | 9.05 | 8.90 | 8.91 | 329,900 | 8.91 | | 17-Sep-09 | 9.18 | 9.19 | 8.86 | 9.00 | 265,200 | 9.00 | | 16-Sep-09 | 9.25 | 9.40 | 9.03 | 9.11 | 455,800 | 9.11 | | 15-Sep-09 | 8.47 | 8.93 | 8.38 | 8.93 | 605,100 | 8.93 | | 14-Sep-09 | 7.98 | 8.18 | 7.90 | 8.15 | 159,200 | 8.15 | | 11-Sep-09 | 8.11 | 8.17 | 7.90 | 8.00 | 255,400 | 8.00 | | 10-Sep-09 | 8.11 | 8.20 | 8.00 | 8.15 | 175,500 | 8.15 | | 9-Sep-09 | 8.09 | 8.21 | 8.02 | 8.10 | 191,200 | 8.10 | | 8-Sep-09 | 8.16 | 8.25 | 8.00 | 8.07 | 178,400 | 8.07 | | 4-Sep-09 | 8.02 | 8.13 | 7.85 | 8.07 | 248,700 | 8.07 | | 3-Sep-09 | 7.78 | 8.03 | 7.60 | 8.01 | 251,900 | 8.01 | | 2-Sep-09 | 7.79 | 8.00 | 7.69 | 7.76 | 189,800 | 7.76 | | 1-Sep-09 | 8.08 | 8.20 | 7.81 | 7.84 | 349,400 | 7.84 | | 31-Aug-09 | 8.26 | 8.28 | 8.07 | 8.09 | 221,800 | 8.09 | | 28-Aug-09 | 8.37 | 8.39 | 8.10 | 8.29 | 296,800 | 8.29 | | 27-Aug-09 | 8.10 | 8.48 | 8.05 | 8.27 | 701,300 | 8.27 | | 26-Aug-09 | 7.67 | 8.11 | 7.54 | 8.09 | 526,000 | 8.09 | | 25-Aug-09 | 7.74 | 7.83 | 7.64 | 7.71 | 295,200 | 7.71 | | 24-Aug-09 | 7.85 | 7.91 | 7.67 | 7.72 | 170,300 | 7.72 | | 21-Aug-09 | 7.87 | 7.97 | 7.76 | 7.82 | 255,800 | 7.82 | | * Close price adjusted for dividends and splits. |
|
1.29% Nasdaq 
Historical Prices
