| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| Nov 16, 2009 | 8.51 | 8.79 | 8.50 | 8.71 | 121,719,000 | 8.43 | | Nov 13, 2009 | 8.25 | 8.45 | 8.24 | 8.41 | 86,202,200 | 8.14 | | Nov 12, 2009 | 8.25 | 8.44 | 8.17 | 8.20 | 86,560,300 | 7.93 | | Nov 11, 2009 | 8.33 | 8.40 | 8.26 | 8.33 | 89,390,000 | 8.06 | | Nov 10, 2009 | 8.15 | 8.35 | 8.04 | 8.24 | 136,649,800 | 7.97 | | Nov 9, 2009 | 7.78 | 8.18 | 7.75 | 8.18 | 203,287,900 | 7.91 | | Nov 6, 2009 | 7.40 | 7.75 | 7.34 | 7.75 | 159,975,800 | 7.50 | | Nov 5, 2009 | 7.36 | 7.50 | 7.32 | 7.45 | 125,050,200 | 7.21 | | Nov 4, 2009 | 7.35 | 7.43 | 7.24 | 7.27 | 240,095,200 | 7.03 | | Nov 3, 2009 | 7.35 | 7.67 | 7.31 | 7.44 | 193,783,100 | 7.20 | | Nov 2, 2009 | 7.73 | 7.84 | 7.35 | 7.58 | 208,424,500 | 7.33 | | Oct 30, 2009 | 7.28 | 7.30 | 6.81 | 7.00 | 95,736,100 | 6.77 | | Oct 29, 2009 | 7.14 | 7.35 | 7.06 | 7.30 | 69,469,900 | 7.06 | | Oct 28, 2009 | 7.27 | 7.34 | 6.89 | 6.96 | 94,665,300 | 6.73 | | Oct 27, 2009 | 7.48 | 7.53 | 7.17 | 7.33 | 72,962,600 | 7.09 | | Oct 26, 2009 | 7.70 | 7.84 | 7.40 | 7.47 | 60,580,400 | 7.23 | | Oct 23, 2009 | 7.82 | 7.84 | 7.55 | 7.63 | 47,705,600 | 7.38 | | Oct 22, 2009 | 7.73 | 7.87 | 7.62 | 7.76 | 53,432,400 | 7.51 | | Oct 21, 2009 | 7.69 | 7.98 | 7.65 | 7.78 | 69,777,200 | 7.53 | | Oct 20, 2009 | 7.66 | 7.83 | 7.65 | 7.71 | 50,104,000 | 7.46 | | Oct 19, 2009 | 7.54 | 7.68 | 7.42 | 7.57 | 62,833,900 | 7.32 | | Oct 16, 2009 | 7.56 | 7.59 | 7.40 | 7.42 | 47,371,300 | 7.18 | | Oct 15, 2009 | 7.61 | 7.74 | 7.61 | 7.66 | 40,371,200 | 7.41 | | Oct 14, 2009 | 7.80 | 7.81 | 7.61 | 7.66 | 58,858,200 | 7.41 | | Oct 13, 2009 | 7.58 | 7.88 | 7.51 | 7.62 | 100,372,000 | 7.37 | | Oct 12, 2009 | 7.19 | 7.83 | 7.16 | 7.62 | 152,372,700 | 7.37 | | Oct 9, 2009 | 7.15 | 7.16 | 7.05 | 7.12 | 32,603,200 | 6.89 | | Oct 8, 2009 | 7.19 | 7.27 | 7.11 | 7.18 | 78,355,000 | 6.95 | | Oct 7, 2009 | 7.11 | 7.14 | 7.00 | 7.13 | 33,869,000 | 6.90 | | Oct 6, 2009 | 7.18 | 7.22 | 7.04 | 7.14 | 48,500,800 | 6.91 | | Oct 5, 2009 | 6.94 | 7.08 | 6.84 | 7.05 | 42,693,000 | 6.82 | | Oct 2, 2009 | 6.81 | 6.99 | 6.61 | 6.84 | 55,825,100 | 6.62 | | Oct 1, 2009 | 7.18 | 7.25 | 6.97 | 6.97 | 101,530,900 | 6.74 | | Sep 30, 2009 | 7.48 | 7.50 | 7.14 | 7.21 | 95,959,600 | 6.97 | | Sep 29, 2009 | 7.49 | 7.50 | 7.36 | 7.45 | 46,727,700 | 7.21 | | Sep 28, 2009 | 7.36 | 7.50 | 7.33 | 7.49 | 45,883,900 | 7.25 | | Sep 25, 2009 | 7.34 | 7.46 | 7.20 | 7.29 | 61,908,900 | 7.05 | | Sep 24, 2009 | 7.53 | 7.55 | 7.21 | 7.33 | 88,410,600 | 7.09 | | Sep 23, 2009 | 7.20 | 7.59 | 7.18 | 7.36 | 139,234,200 | 7.12 | | Sep 22, 2009 | 6.92 | 7.09 | 6.90 | 7.01 | 55,582,000 | 6.78 | | Sep 21, 2009 | 6.88 | 6.92 | 6.75 | 6.83 | 52,822,200 | 6.61 | | Sep 18, 2009 | 6.99 | 7.06 | 6.93 | 6.94 | 53,331,300 | 6.71 | | Sep 17, 2009 | 7.05 | 7.25 | 6.85 | 6.92 | 103,372,300 | 6.69 | | Sep 16, 2009 | 7.34 | 7.36 | 7.02 | 7.15 | 107,442,600 | 6.92 | | Sep 15, 2009 | 7.39 | 7.44 | 7.20 | 7.20 | 50,771,500 | 6.97 | | Sep 14, 2009 | 7.30 | 7.40 | 7.18 | 7.39 | 34,515,900 | 7.15 | | Sep 11, 2009 | 7.46 | 7.54 | 7.30 | 7.33 | 48,787,900 | 7.09 | | Sep 10, 2009 | 7.43 | 7.48 | 7.35 | 7.44 | 34,041,200 | 7.20 | |
* Close price adjusted for dividends and splits. |
|
0.16(1.03%) 11:19AM EDT - Nasdaq Real Time Price
Download to Spreadsheet