| Date | Open | High | Low | Close | Volume | Adj Close* | | 23-Nov-09 | 8.59 | 8.82 | 8.41 | 8.60 | 595,900 | 8.60 | | 20-Nov-09 | 8.02 | 8.49 | 8.02 | 8.35 | 562,300 | 8.35 | | 19-Nov-09 | 8.37 | 8.38 | 7.95 | 8.04 | 598,400 | 8.04 | | 18-Nov-09 | 8.61 | 8.80 | 8.24 | 8.40 | 371,200 | 8.40 | | 17-Nov-09 | 8.69 | 8.83 | 8.46 | 8.58 | 660,700 | 8.58 | | 16-Nov-09 | 8.38 | 8.92 | 8.30 | 8.68 | 1,122,500 | 8.68 | | 13-Nov-09 | 7.93 | 8.29 | 7.82 | 8.28 | 524,600 | 8.28 | | 12-Nov-09 | 8.01 | 8.08 | 7.85 | 7.88 | 270,600 | 7.88 | | 11-Nov-09 | 8.00 | 8.03 | 7.82 | 7.98 | 351,200 | 7.98 | | 10-Nov-09 | 7.94 | 8.29 | 7.82 | 7.90 | 565,900 | 7.90 | | 9-Nov-09 | 8.22 | 8.49 | 7.89 | 7.94 | 830,800 | 7.94 | | 6-Nov-09 | 7.25 | 8.09 | 7.25 | 7.99 | 918,400 | 7.99 | | 5-Nov-09 | 7.39 | 7.59 | 7.23 | 7.39 | 1,238,100 | 7.39 | | 4-Nov-09 | 6.86 | 7.02 | 6.64 | 6.72 | 428,000 | 6.72 | | 3-Nov-09 | 6.79 | 6.84 | 6.61 | 6.81 | 293,200 | 6.81 | | 2-Nov-09 | 6.70 | 6.87 | 6.56 | 6.82 | 343,400 | 6.82 | | 30-Oct-09 | 7.35 | 7.50 | 6.44 | 6.69 | 1,406,700 | 6.69 | | 29-Oct-09 | 7.45 | 7.60 | 7.35 | 7.55 | 355,600 | 7.55 | | 28-Oct-09 | 7.57 | 7.63 | 7.33 | 7.41 | 276,900 | 7.41 | | 27-Oct-09 | 7.68 | 7.80 | 7.55 | 7.60 | 232,500 | 7.60 | | 26-Oct-09 | 7.68 | 7.88 | 7.63 | 7.68 | 301,300 | 7.68 | | 23-Oct-09 | 7.91 | 7.94 | 7.61 | 7.71 | 248,500 | 7.71 | | 22-Oct-09 | 7.67 | 7.94 | 7.61 | 7.90 | 297,400 | 7.90 | | 21-Oct-09 | 7.62 | 7.99 | 7.62 | 7.68 | 412,000 | 7.68 | | 20-Oct-09 | 8.02 | 8.02 | 7.60 | 7.62 | 380,100 | 7.62 | | 19-Oct-09 | 7.99 | 8.11 | 7.96 | 8.02 | 260,200 | 8.02 | | 16-Oct-09 | 8.00 | 8.09 | 7.82 | 8.01 | 337,800 | 8.01 | | 15-Oct-09 | 7.77 | 8.02 | 7.70 | 8.02 | 302,700 | 8.02 | | 14-Oct-09 | 7.78 | 7.92 | 7.68 | 7.80 | 220,000 | 7.80 | | 13-Oct-09 | 7.77 | 7.94 | 7.52 | 7.66 | 286,000 | 7.66 | | 12-Oct-09 | 7.92 | 7.99 | 7.74 | 7.75 | 236,200 | 7.75 | | 9-Oct-09 | 8.00 | 8.00 | 7.78 | 7.95 | 191,400 | 7.95 | | 8-Oct-09 | 7.98 | 8.07 | 7.84 | 8.02 | 545,600 | 8.02 | | 7-Oct-09 | 7.57 | 7.73 | 7.51 | 7.67 | 166,600 | 7.67 | | 6-Oct-09 | 7.37 | 7.65 | 7.30 | 7.56 | 242,200 | 7.56 | | 5-Oct-09 | 7.47 | 7.63 | 7.32 | 7.36 | 204,300 | 7.36 | | 2-Oct-09 | 7.51 | 7.66 | 7.45 | 7.47 | 262,100 | 7.47 | | 1-Oct-09 | 8.07 | 8.19 | 7.54 | 7.57 | 367,200 | 7.57 | | 30-Sep-09 | 8.43 | 8.48 | 8.07 | 8.11 | 991,700 | 8.11 | | 29-Sep-09 | 8.29 | 8.50 | 8.10 | 8.40 | 325,400 | 8.40 | | 28-Sep-09 | 8.14 | 8.35 | 8.05 | 8.26 | 164,600 | 8.26 | | 25-Sep-09 | 8.00 | 8.31 | 7.99 | 8.12 | 165,500 | 8.12 | | 24-Sep-09 | 8.44 | 8.44 | 7.89 | 8.05 | 314,400 | 8.05 | | 23-Sep-09 | 8.58 | 8.60 | 8.21 | 8.41 | 407,500 | 8.41 | | 22-Sep-09 | 8.49 | 8.63 | 8.25 | 8.53 | 400,900 | 8.53 | | 21-Sep-09 | 8.30 | 8.50 | 8.30 | 8.39 | 221,500 | 8.39 | | 18-Sep-09 | 8.25 | 8.40 | 8.20 | 8.28 | 301,700 | 8.28 | | 17-Sep-09 | 8.25 | 8.56 | 8.19 | 8.24 | 383,800 | 8.24 | | 16-Sep-09 | 7.83 | 8.05 | 7.82 | 7.96 | 240,300 | 7.96 | | 15-Sep-09 | 7.90 | 7.99 | 7.75 | 7.83 | 173,500 | 7.83 | | 14-Sep-09 | 7.82 | 7.94 | 7.80 | 7.89 | 223,500 | 7.89 | | 11-Sep-09 | 8.15 | 8.17 | 7.88 | 7.91 | 206,500 | 7.91 | | 10-Sep-09 | 7.73 | 8.18 | 7.60 | 8.13 | 597,200 | 8.13 | | 9-Sep-09 | 7.47 | 7.73 | 7.34 | 7.72 | 353,900 | 7.72 | | 8-Sep-09 | 7.65 | 7.65 | 7.36 | 7.44 | 244,000 | 7.44 | | 4-Sep-09 | 7.35 | 7.56 | 7.20 | 7.56 | 508,000 | 7.56 | | 3-Sep-09 | 7.35 | 7.44 | 7.23 | 7.35 | 154,500 | 7.35 | | 2-Sep-09 | 7.35 | 7.46 | 7.20 | 7.37 | 758,800 | 7.37 | | 1-Sep-09 | 7.32 | 7.73 | 7.32 | 7.36 | 499,100 | 7.36 | | 31-Aug-09 | 7.21 | 7.29 | 7.05 | 7.29 | 398,300 | 7.29 | | 28-Aug-09 | 7.49 | 7.49 | 7.16 | 7.25 | 176,700 | 7.25 | | 27-Aug-09 | 7.52 | 7.52 | 7.25 | 7.44 | 188,900 | 7.44 | | 26-Aug-09 | 7.55 | 7.62 | 7.40 | 7.47 | 197,000 | 7.47 | | 25-Aug-09 | 7.56 | 7.73 | 7.47 | 7.58 | 218,100 | 7.58 | | 24-Aug-09 | 7.52 | 7.59 | 7.31 | 7.50 | 290,300 | 7.50 | | 21-Aug-09 | 7.56 | 7.57 | 7.29 | 7.51 | 422,600 | 7.51 | | * Close price adjusted for dividends and splits. |
|
1.29% Nasdaq 0.00%
Historical Prices
