| Date | Open | High | Low | Close | Volume | Adj Close* | | 23-Nov-09 | 5.62 | 5.64 | 5.32 | 5.39 | 353,900 | 5.39 | | 20-Nov-09 | 5.35 | 5.64 | 5.32 | 5.54 | 300,100 | 5.54 | | 19-Nov-09 | 5.29 | 5.50 | 5.11 | 5.50 | 444,800 | 5.50 | | 18-Nov-09 | 4.84 | 5.25 | 4.80 | 5.21 | 531,600 | 5.21 | | 17-Nov-09 | 4.48 | 4.69 | 4.45 | 4.69 | 214,400 | 4.69 | | 16-Nov-09 | 4.60 | 4.82 | 4.56 | 4.67 | 376,100 | 4.67 | | 13-Nov-09 | 4.70 | 4.80 | 4.59 | 4.79 | 423,100 | 4.79 | | 12-Nov-09 | 4.88 | 4.97 | 4.78 | 4.95 | 303,500 | 4.95 | | 11-Nov-09 | 5.30 | 5.39 | 5.01 | 5.11 | 384,600 | 5.11 | | 10-Nov-09 | 5.50 | 5.53 | 5.30 | 5.45 | 199,400 | 5.45 | | 9-Nov-09 | 6.01 | 6.01 | 5.44 | 5.54 | 621,900 | 5.54 | | 6-Nov-09 | 6.24 | 6.39 | 6.14 | 6.28 | 77,200 | 6.28 | | 5-Nov-09 | 6.21 | 6.30 | 6.16 | 6.23 | 37,600 | 6.23 | | 4-Nov-09 | 6.38 | 6.55 | 6.13 | 6.22 | 227,100 | 6.22 | | 3-Nov-09 | 5.85 | 6.33 | 5.76 | 6.33 | 200,800 | 6.33 | | 2-Nov-09 | 6.01 | 6.10 | 5.61 | 5.77 | 109,600 | 5.77 | | 30-Oct-09 | 5.99 | 6.08 | 5.76 | 5.87 | 91,100 | 5.87 | | 29-Oct-09 | 6.01 | 6.12 | 5.89 | 6.02 | 98,800 | 6.02 | | 28-Oct-09 | 5.90 | 6.07 | 5.75 | 5.76 | 201,600 | 5.76 | | 27-Oct-09 | 5.90 | 6.00 | 5.78 | 5.79 | 211,200 | 5.79 | | 26-Oct-09 | 6.28 | 6.39 | 5.88 | 5.93 | 269,200 | 5.93 | | 23-Oct-09 | 6.82 | 6.84 | 6.20 | 6.28 | 584,600 | 6.28 | | 22-Oct-09 | 7.03 | 7.03 | 6.90 | 6.92 | 187,000 | 6.92 | | 21-Oct-09 | 7.10 | 7.29 | 7.04 | 7.13 | 213,000 | 7.13 | | 20-Oct-09 | 7.30 | 7.38 | 7.15 | 7.17 | 220,700 | 7.17 | | 19-Oct-09 | 7.29 | 7.58 | 7.20 | 7.53 | 229,800 | 7.53 | | 16-Oct-09 | 7.00 | 7.23 | 6.90 | 7.20 | 162,600 | 7.20 | | 15-Oct-09 | 7.11 | 7.24 | 7.08 | 7.08 | 148,200 | 7.08 | | 14-Oct-09 | 7.23 | 7.29 | 7.15 | 7.19 | 186,500 | 7.19 | | 13-Oct-09 | 7.24 | 7.34 | 7.09 | 7.12 | 210,900 | 7.12 | | 12-Oct-09 | 7.35 | 7.39 | 7.05 | 7.11 | 219,000 | 7.11 | | 9-Oct-09 | 7.45 | 7.79 | 7.22 | 7.25 | 277,300 | 7.25 | | 8-Oct-09 | 7.94 | 8.05 | 7.30 | 7.49 | 544,200 | 7.49 | | 7-Oct-09 | 7.72 | 8.05 | 7.59 | 8.01 | 199,100 | 8.01 | | 7-Oct-09 | $ 0.063 Dividend | | 6-Oct-09 | 7.40 | 7.87 | 7.39 | 7.85 | 314,000 | 7.79 | | 5-Oct-09 | 7.02 | 7.20 | 6.95 | 7.15 | 96,100 | 7.09 | | 2-Oct-09 | 6.76 | 6.97 | 6.72 | 6.76 | 117,600 | 6.71 | | 1-Oct-09 | 7.02 | 7.17 | 6.75 | 6.79 | 223,500 | 6.74 | | 30-Sep-09 | 7.15 | 7.39 | 7.00 | 7.24 | 140,900 | 7.18 | | 29-Sep-09 | 7.09 | 7.10 | 6.95 | 7.07 | 217,300 | 7.01 | | 28-Sep-09 | 7.12 | 7.19 | 6.87 | 6.99 | 150,000 | 6.93 | | 25-Sep-09 | 7.40 | 7.40 | 6.85 | 6.96 | 216,400 | 6.90 | | 24-Sep-09 | 7.66 | 7.66 | 7.27 | 7.35 | 136,600 | 7.29 | | 23-Sep-09 | 7.50 | 7.70 | 7.45 | 7.54 | 168,800 | 7.48 | | 22-Sep-09 | 7.85 | 7.96 | 7.41 | 7.53 | 269,000 | 7.47 | | 21-Sep-09 | 7.74 | 7.83 | 7.62 | 7.71 | 85,100 | 7.65 | | 18-Sep-09 | 8.00 | 8.14 | 7.94 | 7.95 | 195,600 | 7.89 | | 17-Sep-09 | 8.34 | 8.55 | 7.56 | 7.98 | 356,400 | 7.92 | | 16-Sep-09 | 8.70 | 8.75 | 8.32 | 8.45 | 274,600 | 8.38 | | 15-Sep-09 | 8.10 | 8.49 | 8.10 | 8.39 | 145,900 | 8.32 | | 14-Sep-09 | 8.13 | 8.26 | 8.13 | 8.21 | 66,200 | 8.14 | | 11-Sep-09 | 8.60 | 8.70 | 8.20 | 8.37 | 157,800 | 8.30 | | 10-Sep-09 | 8.15 | 8.43 | 8.07 | 8.40 | 103,100 | 8.33 | | 9-Sep-09 | 8.65 | 8.66 | 8.17 | 8.19 | 193,400 | 8.12 | | 8-Sep-09 | 8.72 | 9.00 | 8.21 | 8.21 | 236,000 | 8.14 | | 4-Sep-09 | 8.10 | 8.43 | 7.94 | 8.12 | 316,800 | 8.05 | | 3-Sep-09 | 7.75 | 8.26 | 7.47 | 8.25 | 484,400 | 8.18 | | 2-Sep-09 | 6.70 | 7.40 | 6.70 | 7.32 | 263,200 | 7.26 | | 1-Sep-09 | 7.00 | 7.10 | 6.54 | 6.60 | 215,700 | 6.55 | | 31-Aug-09 | 7.15 | 7.15 | 7.01 | 7.02 | 99,300 | 6.96 | | 28-Aug-09 | 7.24 | 7.25 | 7.06 | 7.20 | 55,800 | 7.14 | | 27-Aug-09 | 7.02 | 7.31 | 7.02 | 7.27 | 59,500 | 7.21 | | 26-Aug-09 | 7.18 | 7.24 | 7.00 | 7.10 | 46,200 | 7.04 | | 25-Aug-09 | 7.31 | 7.39 | 7.05 | 7.11 | 93,700 | 7.05 | | 24-Aug-09 | 7.48 | 7.52 | 7.15 | 7.18 | 107,300 | 7.12 | | 21-Aug-09 | 7.47 | 7.61 | 7.47 | 7.55 | 64,100 | 7.49 | | * Close price adjusted for dividends and splits. |
|
0.72% Nasdaq 
Historical Prices
