| Date | Open | High | Low | Close | Volume | Adj Close* | | 25-Nov-09 | 8.20 | 8.52 | 8.16 | 8.50 | 52,600 | 8.50 | | 24-Nov-09 | 8.32 | 8.32 | 8.04 | 8.10 | 35,900 | 8.10 | | 23-Nov-09 | 8.58 | 9.00 | 8.31 | 8.34 | 105,800 | 8.34 | | 20-Nov-09 | 8.22 | 8.36 | 8.13 | 8.31 | 35,000 | 8.31 | | 19-Nov-09 | 8.51 | 8.51 | 8.23 | 8.41 | 96,800 | 8.41 | | 18-Nov-09 | 8.72 | 8.82 | 8.51 | 8.62 | 62,400 | 8.62 | | 17-Nov-09 | 8.52 | 8.65 | 8.44 | 8.65 | 48,600 | 8.65 | | 16-Nov-09 | 8.18 | 8.59 | 8.15 | 8.48 | 142,200 | 8.48 | | 13-Nov-09 | 8.00 | 8.11 | 7.91 | 8.01 | 19,800 | 8.01 | | 12-Nov-09 | 8.20 | 8.23 | 8.01 | 8.05 | 43,800 | 8.05 | | 11-Nov-09 | 8.34 | 8.42 | 8.23 | 8.31 | 59,800 | 8.31 | | 10-Nov-09 | 8.30 | 8.44 | 8.05 | 8.25 | 24,800 | 8.25 | | 9-Nov-09 | 8.05 | 8.28 | 8.05 | 8.22 | 78,400 | 8.22 | | 6-Nov-09 | 8.00 | 8.07 | 7.76 | 7.87 | 84,000 | 7.87 | | 5-Nov-09 | 8.27 | 8.27 | 8.10 | 8.14 | 64,900 | 8.14 | | 4-Nov-09 | 8.27 | 8.39 | 8.17 | 8.22 | 76,100 | 8.22 | | 3-Nov-09 | 7.75 | 8.20 | 7.73 | 8.19 | 39,100 | 8.19 | | 2-Nov-09 | 7.61 | 7.96 | 7.61 | 7.92 | 110,700 | 7.92 | | 30-Oct-09 | 7.93 | 7.93 | 7.59 | 7.61 | 50,400 | 7.61 | | 29-Oct-09 | 7.77 | 8.08 | 7.77 | 8.02 | 69,500 | 8.02 | | 28-Oct-09 | 7.81 | 7.86 | 7.50 | 7.61 | 84,000 | 7.61 | | 27-Oct-09 | 8.00 | 8.08 | 7.87 | 7.92 | 77,900 | 7.92 | | 26-Oct-09 | 8.41 | 8.52 | 7.97 | 8.03 | 159,500 | 8.03 | | 23-Oct-09 | 8.45 | 8.51 | 8.25 | 8.26 | 72,900 | 8.26 | | 22-Oct-09 | 8.28 | 8.41 | 8.18 | 8.38 | 49,300 | 8.38 | | 21-Oct-09 | 7.96 | 8.50 | 7.91 | 8.28 | 136,500 | 8.28 | | 20-Oct-09 | 8.01 | 8.11 | 7.76 | 7.96 | 107,600 | 7.96 | | 19-Oct-09 | 7.89 | 8.10 | 7.84 | 8.06 | 110,900 | 8.06 | | 16-Oct-09 | 7.74 | 7.85 | 7.72 | 7.82 | 137,400 | 7.82 | | 15-Oct-09 | 7.67 | 7.82 | 7.50 | 7.76 | 96,600 | 7.76 | | 14-Oct-09 | 7.65 | 7.70 | 7.50 | 7.64 | 172,400 | 7.64 | | 13-Oct-09 | 7.45 | 7.57 | 7.37 | 7.53 | 50,800 | 7.53 | | 12-Oct-09 | 7.33 | 7.45 | 7.33 | 7.39 | 59,700 | 7.39 | | 9-Oct-09 | 7.17 | 7.20 | 6.99 | 7.13 | 40,000 | 7.13 | | 8-Oct-09 | 6.84 | 7.22 | 6.81 | 7.11 | 134,200 | 7.11 | | 7-Oct-09 | 6.90 | 6.92 | 6.68 | 6.76 | 32,700 | 6.76 | | 6-Oct-09 | 6.75 | 6.99 | 6.75 | 6.84 | 78,200 | 6.84 | | 5-Oct-09 | 6.48 | 6.70 | 6.38 | 6.60 | 134,100 | 6.60 | | 2-Oct-09 | 6.45 | 6.65 | 6.45 | 6.50 | 54,100 | 6.50 | | 1-Oct-09 | 6.78 | 6.83 | 6.60 | 6.71 | 29,500 | 6.71 | | 30-Sep-09 | 6.43 | 6.80 | 6.31 | 6.76 | 64,400 | 6.76 | | 29-Sep-09 | 6.35 | 6.42 | 6.30 | 6.33 | 57,800 | 6.33 | | 28-Sep-09 | 6.22 | 6.44 | 6.22 | 6.36 | 48,700 | 6.36 | | 25-Sep-09 | 6.33 | 6.38 | 6.21 | 6.24 | 65,700 | 6.24 | | 24-Sep-09 | 6.54 | 6.54 | 6.26 | 6.34 | 99,500 | 6.34 | | 23-Sep-09 | 6.88 | 6.88 | 6.54 | 6.58 | 62,800 | 6.58 | | 22-Sep-09 | 6.84 | 6.86 | 6.76 | 6.84 | 46,600 | 6.84 | | 21-Sep-09 | 6.66 | 6.68 | 6.54 | 6.60 | 88,800 | 6.60 | | 18-Sep-09 | 7.22 | 7.22 | 6.88 | 6.92 | 33,000 | 6.92 | | 17-Sep-09 | 7.08 | 7.14 | 6.95 | 7.00 | 73,100 | 7.00 | | 16-Sep-09 | 6.93 | 7.04 | 6.84 | 7.02 | 127,600 | 7.02 | | 15-Sep-09 | 6.56 | 6.95 | 6.55 | 6.90 | 65,400 | 6.90 | | 14-Sep-09 | 6.48 | 6.60 | 6.48 | 6.57 | 23,600 | 6.57 | | 11-Sep-09 | 6.79 | 6.87 | 6.46 | 6.62 | 58,000 | 6.62 | | 10-Sep-09 | 6.67 | 6.80 | 6.62 | 6.80 | 40,700 | 6.80 | | 9-Sep-09 | 6.67 | 6.86 | 6.60 | 6.71 | 133,100 | 6.71 | | 8-Sep-09 | 6.72 | 6.85 | 6.65 | 6.72 | 130,400 | 6.72 | | 4-Sep-09 | 6.50 | 6.50 | 6.37 | 6.42 | 54,200 | 6.42 | | 3-Sep-09 | 6.55 | 6.64 | 6.47 | 6.51 | 135,200 | 6.51 | | 2-Sep-09 | 6.48 | 6.58 | 6.45 | 6.50 | 117,500 | 6.50 | | 1-Sep-09 | 6.76 | 6.94 | 6.54 | 6.54 | 91,100 | 6.54 | | 31-Aug-09 | 6.84 | 6.85 | 6.65 | 6.81 | 67,300 | 6.81 | | 28-Aug-09 | 7.07 | 7.22 | 7.00 | 7.09 | 52,200 | 7.09 | | 27-Aug-09 | 6.95 | 7.12 | 6.85 | 7.10 | 84,900 | 7.10 | | 26-Aug-09 | 6.90 | 6.99 | 6.85 | 6.98 | 102,800 | 6.98 | | 25-Aug-09 | 7.28 | 7.33 | 6.90 | 6.98 | 166,100 | 6.98 | | * Close price adjusted for dividends and splits. |
|
1.48% Nasdaq 
Historical Prices
