| Date | Open | High | Low | Close | Volume | Adj Close* | | 24-Nov-09 | 7.35 | 7.49 | 7.24 | 7.47 | 147,400 | 7.47 | | 23-Nov-09 | 7.11 | 7.48 | 7.06 | 7.38 | 322,200 | 7.38 | | 20-Nov-09 | 6.89 | 7.08 | 6.76 | 7.05 | 277,500 | 7.05 | | 19-Nov-09 | 7.18 | 7.22 | 6.91 | 7.04 | 202,400 | 7.04 | | 18-Nov-09 | 7.21 | 7.34 | 7.13 | 7.26 | 166,800 | 7.26 | | 17-Nov-09 | 7.36 | 7.38 | 7.01 | 7.27 | 235,500 | 7.27 | | 16-Nov-09 | 7.32 | 7.41 | 7.20 | 7.34 | 279,900 | 7.34 | | 13-Nov-09 | 6.97 | 7.31 | 6.93 | 7.27 | 184,300 | 7.27 | | 12-Nov-09 | 6.96 | 7.21 | 6.82 | 6.99 | 375,600 | 6.99 | | 11-Nov-09 | 7.03 | 7.13 | 6.79 | 7.03 | 132,000 | 7.03 | | 10-Nov-09 | 6.86 | 7.01 | 6.70 | 6.91 | 181,300 | 6.91 | | 9-Nov-09 | 6.66 | 6.92 | 6.59 | 6.89 | 190,300 | 6.89 | | 6-Nov-09 | 6.65 | 6.87 | 6.49 | 6.58 | 150,800 | 6.58 | | 5-Nov-09 | 6.60 | 6.78 | 6.49 | 6.73 | 269,100 | 6.73 | | 4-Nov-09 | 6.54 | 6.75 | 6.47 | 6.56 | 265,500 | 6.56 | | 3-Nov-09 | 5.91 | 6.48 | 5.54 | 6.46 | 425,600 | 6.46 | | 2-Nov-09 | 5.82 | 5.95 | 5.62 | 5.84 | 394,600 | 5.84 | | 30-Oct-09 | 6.19 | 6.22 | 5.68 | 5.82 | 334,100 | 5.82 | | 29-Oct-09 | 6.16 | 6.26 | 6.03 | 6.19 | 229,900 | 6.19 | | 28-Oct-09 | 6.28 | 6.37 | 6.00 | 6.04 | 324,600 | 6.04 | | 27-Oct-09 | 6.37 | 6.59 | 6.26 | 6.27 | 306,500 | 6.27 | | 26-Oct-09 | 6.20 | 6.73 | 6.18 | 6.37 | 299,300 | 6.37 | | 23-Oct-09 | 6.48 | 6.80 | 6.20 | 6.20 | 450,200 | 6.20 | | 22-Oct-09 | 6.54 | 6.59 | 6.28 | 6.45 | 203,400 | 6.45 | | 21-Oct-09 | 6.60 | 6.89 | 6.50 | 6.54 | 586,000 | 6.54 | | 20-Oct-09 | 6.88 | 7.10 | 6.59 | 6.82 | 879,400 | 6.82 | | 19-Oct-09 | 6.94 | 7.30 | 6.64 | 6.85 | 1,576,900 | 6.85 | | 16-Oct-09 | 7.56 | 7.70 | 6.83 | 6.85 | 962,200 | 6.85 | | 15-Oct-09 | 7.85 | 7.95 | 7.60 | 7.72 | 177,500 | 7.72 | | 14-Oct-09 | 7.88 | 8.02 | 7.79 | 7.92 | 549,600 | 7.92 | | 13-Oct-09 | 7.50 | 7.72 | 7.34 | 7.70 | 373,100 | 7.70 | | 12-Oct-09 | 7.76 | 7.90 | 7.46 | 7.53 | 394,100 | 7.53 | | 9-Oct-09 | 7.13 | 7.80 | 7.08 | 7.70 | 338,100 | 7.70 | | 8-Oct-09 | 7.06 | 7.26 | 6.95 | 7.13 | 216,900 | 7.13 | | 7-Oct-09 | 7.05 | 7.38 | 6.99 | 7.01 | 268,700 | 7.01 | | 6-Oct-09 | 6.92 | 7.16 | 6.86 | 7.04 | 591,600 | 7.04 | | 5-Oct-09 | 6.28 | 6.79 | 6.28 | 6.77 | 241,200 | 6.77 | | 2-Oct-09 | 6.80 | 6.88 | 6.26 | 6.37 | 715,500 | 6.37 | | 1-Oct-09 | 7.06 | 7.23 | 6.79 | 6.89 | 304,300 | 6.89 | | 30-Sep-09 | 7.37 | 7.45 | 7.00 | 7.10 | 266,600 | 7.10 | | 29-Sep-09 | 7.26 | 7.69 | 7.13 | 7.34 | 269,100 | 7.34 | | 28-Sep-09 | 7.05 | 7.45 | 7.04 | 7.30 | 202,500 | 7.30 | | 25-Sep-09 | 7.04 | 7.22 | 7.00 | 7.05 | 208,200 | 7.05 | | 24-Sep-09 | 7.67 | 8.00 | 6.71 | 7.10 | 673,800 | 7.10 | | 23-Sep-09 | 7.75 | 7.89 | 7.61 | 7.69 | 582,300 | 7.69 | | 22-Sep-09 | 7.63 | 7.78 | 7.59 | 7.69 | 769,900 | 7.69 | | 21-Sep-09 | 7.96 | 8.07 | 7.45 | 7.58 | 382,300 | 7.58 | | 18-Sep-09 | 8.27 | 8.46 | 7.85 | 8.10 | 256,900 | 8.10 | | 17-Sep-09 | 8.52 | 8.69 | 8.07 | 8.24 | 393,500 | 8.24 | | 16-Sep-09 | 8.49 | 8.79 | 8.38 | 8.51 | 287,100 | 8.51 | | 15-Sep-09 | 8.29 | 8.59 | 8.26 | 8.39 | 373,500 | 8.39 | | 14-Sep-09 | 7.89 | 8.32 | 7.84 | 8.20 | 439,000 | 8.20 | | 11-Sep-09 | 8.01 | 8.19 | 7.52 | 7.83 | 415,800 | 7.83 | | 10-Sep-09 | 7.54 | 8.20 | 7.43 | 8.00 | 759,900 | 8.00 | | 9-Sep-09 | 6.50 | 7.60 | 6.50 | 7.54 | 942,300 | 7.54 | | 8-Sep-09 | 6.41 | 6.60 | 6.00 | 6.46 | 833,200 | 6.46 | | 4-Sep-09 | 5.83 | 6.14 | 5.77 | 6.03 | 361,600 | 6.03 | | 3-Sep-09 | 5.69 | 5.85 | 5.60 | 5.78 | 171,600 | 5.78 | | 2-Sep-09 | 5.97 | 6.08 | 5.59 | 5.62 | 200,200 | 5.62 | | 1-Sep-09 | 5.89 | 6.30 | 5.83 | 5.98 | 384,300 | 5.98 | | 31-Aug-09 | 6.04 | 6.08 | 5.80 | 5.95 | 200,700 | 5.95 | | 28-Aug-09 | 6.18 | 6.44 | 5.99 | 6.15 | 230,300 | 6.15 | | 27-Aug-09 | 5.80 | 6.27 | 5.63 | 6.06 | 308,900 | 6.06 | | 26-Aug-09 | 5.39 | 5.86 | 5.23 | 5.81 | 439,900 | 5.81 | | 25-Aug-09 | 5.38 | 5.46 | 5.27 | 5.44 | 236,800 | 5.44 | | 24-Aug-09 | 5.32 | 5.40 | 5.05 | 5.36 | 263,900 | 5.36 | | * Close price adjusted for dividends and splits. |
|
0.29% Nasdaq 
Historical Prices
