| Date | Open | High | Low | Close | Volume | Adj Close* | | 25-Nov-09 | 7.20 | 7.25 | 7.16 | 7.18 | 50,100 | 7.18 | | 24-Nov-09 | 7.05 | 7.24 | 7.00 | 7.15 | 80,300 | 7.15 | | 23-Nov-09 | 7.10 | 7.15 | 7.02 | 7.06 | 63,100 | 7.06 | | 20-Nov-09 | 7.15 | 7.15 | 7.00 | 7.03 | 65,900 | 7.03 | | 19-Nov-09 | 7.16 | 7.19 | 7.03 | 7.15 | 61,300 | 7.15 | | 18-Nov-09 | 7.15 | 7.20 | 7.10 | 7.19 | 40,800 | 7.19 | | 17-Nov-09 | 7.14 | 7.16 | 7.09 | 7.16 | 29,000 | 7.16 | | 16-Nov-09 | 7.20 | 7.27 | 7.00 | 7.08 | 163,000 | 7.08 | | 13-Nov-09 | 7.20 | 7.20 | 7.06 | 7.18 | 48,900 | 7.18 | | 12-Nov-09 | 6.95 | 7.23 | 6.95 | 7.18 | 122,200 | 7.18 | | 11-Nov-09 | 7.07 | 7.17 | 6.82 | 6.94 | 146,900 | 6.94 | | 10-Nov-09 | 7.55 | 7.55 | 6.94 | 7.07 | 259,400 | 7.07 | | 9-Nov-09 | 7.45 | 7.64 | 7.41 | 7.58 | 155,300 | 7.58 | | 6-Nov-09 | 7.50 | 7.57 | 7.40 | 7.42 | 94,400 | 7.42 | | 5-Nov-09 | 7.60 | 7.74 | 7.52 | 7.56 | 86,700 | 7.56 | | 4-Nov-09 | 7.63 | 7.75 | 7.55 | 7.55 | 64,700 | 7.55 | | 3-Nov-09 | 7.58 | 7.68 | 7.45 | 7.62 | 69,200 | 7.62 | | 2-Nov-09 | 7.64 | 7.70 | 7.54 | 7.63 | 82,900 | 7.63 | | 30-Oct-09 | 7.63 | 7.80 | 7.52 | 7.57 | 107,200 | 7.57 | | 29-Oct-09 | 7.50 | 7.70 | 7.47 | 7.65 | 91,100 | 7.65 | | 28-Oct-09 | 7.82 | 8.05 | 7.46 | 7.48 | 140,800 | 7.48 | | 27-Oct-09 | 8.12 | 8.20 | 8.02 | 8.04 | 71,400 | 8.04 | | 26-Oct-09 | 8.10 | 8.35 | 8.03 | 8.10 | 95,600 | 8.10 | | 23-Oct-09 | 8.30 | 8.30 | 8.10 | 8.14 | 63,900 | 8.14 | | 22-Oct-09 | 8.25 | 8.28 | 8.08 | 8.25 | 74,700 | 8.25 | | 21-Oct-09 | 8.20 | 8.31 | 8.04 | 8.18 | 116,700 | 8.18 | | 20-Oct-09 | 8.26 | 8.31 | 8.05 | 8.08 | 108,900 | 8.08 | | 19-Oct-09 | 8.10 | 8.29 | 8.10 | 8.23 | 129,500 | 8.23 | | 16-Oct-09 | 8.24 | 8.24 | 8.08 | 8.09 | 102,200 | 8.09 | | 15-Oct-09 | 8.15 | 8.22 | 7.95 | 8.16 | 229,900 | 8.16 | | 14-Oct-09 | 8.25 | 8.28 | 8.10 | 8.15 | 225,600 | 8.15 | | 13-Oct-09 | 8.25 | 8.30 | 8.07 | 8.10 | 91,500 | 8.10 | | 12-Oct-09 | 8.31 | 8.46 | 8.15 | 8.20 | 104,400 | 8.20 | | 9-Oct-09 | 8.18 | 8.34 | 8.16 | 8.29 | 190,400 | 8.29 | | 8-Oct-09 | 8.15 | 8.18 | 8.09 | 8.12 | 202,400 | 8.12 | | 7-Oct-09 | 8.22 | 8.22 | 8.04 | 8.08 | 155,500 | 8.08 | | 6-Oct-09 | 8.30 | 8.36 | 8.06 | 8.13 | 174,100 | 8.13 | | 5-Oct-09 | 8.15 | 8.40 | 8.03 | 8.22 | 275,500 | 8.22 | | 2-Oct-09 | 8.40 | 8.50 | 7.85 | 8.14 | 355,300 | 8.14 | | 1-Oct-09 | 8.78 | 9.08 | 8.60 | 8.63 | 101,000 | 8.63 | | 30-Sep-09 | 8.91 | 8.95 | 8.77 | 8.80 | 119,600 | 8.80 | | 29-Sep-09 | 9.16 | 9.20 | 8.82 | 8.86 | 37,600 | 8.86 | | 28-Sep-09 | 8.78 | 9.21 | 8.78 | 9.18 | 143,800 | 9.18 | | 25-Sep-09 | 8.95 | 9.15 | 8.70 | 8.77 | 45,500 | 8.77 | | 24-Sep-09 | 9.28 | 9.30 | 8.90 | 8.95 | 55,400 | 8.95 | | 23-Sep-09 | 9.30 | 9.48 | 9.23 | 9.25 | 171,300 | 9.25 | | 22-Sep-09 | 9.30 | 9.35 | 9.19 | 9.26 | 43,300 | 9.26 | | 21-Sep-09 | 8.77 | 9.35 | 8.77 | 9.29 | 58,800 | 9.29 | | 18-Sep-09 | 9.06 | 9.07 | 8.84 | 8.86 | 89,800 | 8.86 | | 17-Sep-09 | 9.11 | 9.32 | 9.00 | 9.07 | 63,000 | 9.07 | | 16-Sep-09 | 9.20 | 9.32 | 9.17 | 9.23 | 37,500 | 9.23 | | 15-Sep-09 | 9.36 | 9.39 | 9.20 | 9.25 | 37,800 | 9.25 | | 14-Sep-09 | 9.25 | 9.40 | 8.91 | 9.36 | 130,300 | 9.36 | | 11-Sep-09 | 9.11 | 9.39 | 9.10 | 9.25 | 67,300 | 9.25 | | 10-Sep-09 | 8.93 | 9.13 | 8.85 | 9.13 | 88,200 | 9.13 | | 9-Sep-09 | 8.57 | 8.93 | 8.57 | 8.82 | 63,000 | 8.82 | | 8-Sep-09 | 8.36 | 8.69 | 8.36 | 8.58 | 64,600 | 8.58 | | 4-Sep-09 | 8.16 | 8.50 | 8.16 | 8.40 | 61,400 | 8.40 | | 3-Sep-09 | 8.21 | 8.35 | 8.12 | 8.19 | 42,600 | 8.19 | | 2-Sep-09 | 8.20 | 8.36 | 8.11 | 8.16 | 67,300 | 8.16 | | 1-Sep-09 | 8.30 | 8.45 | 8.09 | 8.20 | 111,800 | 8.20 | | 31-Aug-09 | 8.51 | 8.61 | 8.32 | 8.32 | 128,700 | 8.32 | | 28-Aug-09 | 8.52 | 8.69 | 8.48 | 8.54 | 63,200 | 8.54 | | 27-Aug-09 | 8.41 | 8.50 | 8.36 | 8.46 | 58,000 | 8.46 | | 26-Aug-09 | 8.39 | 8.50 | 8.22 | 8.40 | 39,400 | 8.40 | | 25-Aug-09 | 8.44 | 8.52 | 8.35 | 8.39 | 62,400 | 8.39 | | * Close price adjusted for dividends and splits. |
|
0.29% Nasdaq 
Historical Prices
