| Date | Open | High | Low | Close | Volume | Adj Close* | | 25-Nov-09 | 7.48 | 7.48 | 7.42 | 7.42 | 1,000 | 7.42 | | 24-Nov-09 | 7.46 | 7.46 | 7.46 | 7.46 | 1,200 | 7.46 | | 23-Nov-09 | 7.36 | 7.40 | 7.36 | 7.38 | 1,200 | 7.38 | | 20-Nov-09 | 7.21 | 7.24 | 7.21 | 7.24 | 2,600 | 7.24 | | 19-Nov-09 | 7.10 | 7.30 | 7.05 | 7.10 | 4,600 | 7.10 | | 18-Nov-09 | 7.17 | 7.27 | 7.15 | 7.25 | 2,400 | 7.25 | | 17-Nov-09 | 7.15 | 7.17 | 7.15 | 7.17 | 500 | 7.17 | | 16-Nov-09 | 7.14 | 7.20 | 7.03 | 7.16 | 3,100 | 7.16 | | 13-Nov-09 | 7.30 | 7.31 | 7.20 | 7.20 | 11,400 | 7.20 | | 12-Nov-09 | 7.30 | 7.30 | 7.30 | 7.30 | 200 | 7.30 | | 11-Nov-09 | 7.39 | 7.40 | 7.30 | 7.40 | 1,800 | 7.40 | | 10-Nov-09 | 7.44 | 7.53 | 7.32 | 7.32 | 11,200 | 7.32 | | 9-Nov-09 | 7.30 | 7.54 | 7.30 | 7.54 | 2,300 | 7.54 | | 6-Nov-09 | 7.38 | 7.50 | 7.33 | 7.50 | 3,200 | 7.50 | | 5-Nov-09 | 7.49 | 7.49 | 7.31 | 7.39 | 5,700 | 7.39 | | 4-Nov-09 | 7.60 | 7.60 | 7.36 | 7.56 | 5,100 | 7.56 | | 3-Nov-09 | 7.36 | 7.66 | 7.05 | 7.24 | 11,300 | 7.24 | | 2-Nov-09 | 7.69 | 7.99 | 7.33 | 7.46 | 6,800 | 7.46 | | 30-Oct-09 | 7.81 | 7.81 | 7.50 | 7.50 | 6,000 | 7.50 | | 29-Oct-09 | 7.87 | 8.01 | 7.71 | 7.75 | 9,700 | 7.75 | | 28-Oct-09 | 7.95 | 7.95 | 7.57 | 7.60 | 6,700 | 7.60 | | 27-Oct-09 | 7.87 | 7.95 | 7.70 | 7.95 | 9,000 | 7.95 | | 26-Oct-09 | 8.22 | 8.22 | 8.22 | 8.22 | 0 | 8.22 | | 23-Oct-09 | 8.19 | 8.22 | 8.19 | 8.22 | 8,300 | 8.22 | | 22-Oct-09 | 8.08 | 8.22 | 7.85 | 8.22 | 13,600 | 8.22 | | 21-Oct-09 | 8.06 | 8.20 | 7.77 | 7.83 | 19,800 | 7.83 | | 20-Oct-09 | 8.11 | 8.20 | 7.79 | 7.98 | 4,800 | 7.98 | | 19-Oct-09 | 7.82 | 8.12 | 7.82 | 8.12 | 12,600 | 8.12 | | 16-Oct-09 | 7.80 | 7.98 | 7.80 | 7.98 | 2,900 | 7.98 | | 15-Oct-09 | 8.08 | 8.08 | 7.83 | 7.94 | 5,100 | 7.94 | | 14-Oct-09 | 7.79 | 7.96 | 7.79 | 7.82 | 4,600 | 7.82 | | 13-Oct-09 | 7.77 | 7.85 | 7.76 | 7.77 | 2,400 | 7.77 | | 12-Oct-09 | 8.13 | 8.13 | 7.79 | 7.85 | 2,700 | 7.85 | | 9-Oct-09 | 7.97 | 7.97 | 7.97 | 7.97 | 100 | 7.97 | | 8-Oct-09 | 8.06 | 8.15 | 8.00 | 8.05 | 2,800 | 8.05 | | 7-Oct-09 | 8.32 | 8.32 | 7.83 | 8.05 | 20,600 | 8.05 | | 6-Oct-09 | 8.43 | 8.47 | 8.42 | 8.47 | 900 | 8.47 | | 5-Oct-09 | 8.32 | 8.45 | 8.30 | 8.43 | 1,900 | 8.43 | | 2-Oct-09 | 8.45 | 8.56 | 8.45 | 8.55 | 3,700 | 8.55 | | 1-Oct-09 | 8.49 | 8.52 | 8.45 | 8.52 | 3,400 | 8.52 | | 30-Sep-09 | 8.30 | 8.70 | 8.30 | 8.60 | 30,800 | 8.60 | | 29-Sep-09 | 8.31 | 8.35 | 8.31 | 8.35 | 2,900 | 8.35 | | 28-Sep-09 | 8.00 | 8.35 | 8.00 | 8.34 | 20,200 | 8.34 | | 25-Sep-09 | 8.18 | 8.18 | 8.16 | 8.16 | 800 | 8.16 | | 24-Sep-09 | 8.03 | 8.31 | 7.96 | 8.01 | 10,000 | 8.01 | | 23-Sep-09 | 8.02 | 8.10 | 8.02 | 8.10 | 200 | 8.10 | | 22-Sep-09 | 8.00 | 8.09 | 7.92 | 8.09 | 4,000 | 8.09 | | 21-Sep-09 | 8.00 | 8.31 | 7.90 | 8.10 | 8,900 | 8.10 | | 18-Sep-09 | 8.10 | 8.35 | 7.84 | 8.06 | 20,100 | 8.06 | | 17-Sep-09 | 7.67 | 8.10 | 7.67 | 8.10 | 53,100 | 8.10 | | 16-Sep-09 | 7.74 | 7.75 | 7.67 | 7.71 | 15,100 | 7.71 | | 15-Sep-09 | 7.90 | 7.90 | 7.68 | 7.74 | 7,300 | 7.74 | | 14-Sep-09 | 7.56 | 7.69 | 7.55 | 7.64 | 9,200 | 7.64 | | 11-Sep-09 | 7.54 | 7.63 | 7.49 | 7.57 | 30,000 | 7.57 | | 10-Sep-09 | 7.52 | 7.52 | 7.52 | 7.52 | 1,500 | 7.52 | | 9-Sep-09 | 7.46 | 7.59 | 7.43 | 7.55 | 4,500 | 7.55 | | 8-Sep-09 | 7.70 | 7.70 | 7.45 | 7.49 | 4,800 | 7.49 | | 4-Sep-09 | 7.45 | 7.70 | 7.45 | 7.67 | 10,300 | 7.67 | | 3-Sep-09 | 7.29 | 7.61 | 7.29 | 7.45 | 10,400 | 7.45 | | 2-Sep-09 | 7.32 | 7.35 | 7.11 | 7.35 | 19,500 | 7.35 | | 1-Sep-09 | 7.21 | 7.44 | 7.08 | 7.44 | 12,800 | 7.44 | | 31-Aug-09 | 7.29 | 7.40 | 7.10 | 7.29 | 32,400 | 7.29 | | 28-Aug-09 | 7.02 | 7.20 | 7.01 | 7.20 | 4,400 | 7.20 | | 27-Aug-09 | 7.30 | 7.32 | 7.02 | 7.04 | 11,000 | 7.04 | | 26-Aug-09 | 7.20 | 7.34 | 7.02 | 7.30 | 24,000 | 7.30 | | 25-Aug-09 | 7.29 | 7.34 | 7.27 | 7.34 | 8,300 | 7.34 | | * Close price adjusted for dividends and splits. |
|
| |
|
1.32% Nasdaq 
Historical Prices
