| Date | Open | High | Low | Close | Volume | Adj Close* | | 23-Nov-09 | 7.50 | 7.86 | 7.50 | 7.66 | 46,900 | 7.66 | | 20-Nov-09 | 7.26 | 7.47 | 7.26 | 7.39 | 45,000 | 7.39 | | 19-Nov-09 | 7.46 | 7.46 | 7.23 | 7.32 | 58,300 | 7.32 | | 18-Nov-09 | 7.69 | 7.69 | 7.35 | 7.53 | 56,200 | 7.53 | | 17-Nov-09 | 7.79 | 7.79 | 7.43 | 7.67 | 69,900 | 7.67 | | 16-Nov-09 | 7.63 | 8.00 | 7.47 | 7.84 | 79,500 | 7.84 | | 13-Nov-09 | 7.51 | 7.65 | 7.36 | 7.56 | 55,200 | 7.56 | | 12-Nov-09 | 7.60 | 7.84 | 7.41 | 7.50 | 214,800 | 7.50 | | 11-Nov-09 | 7.76 | 7.76 | 7.47 | 7.64 | 60,500 | 7.64 | | 10-Nov-09 | 7.81 | 7.91 | 7.61 | 7.68 | 43,500 | 7.68 | | 9-Nov-09 | 7.91 | 8.00 | 7.85 | 7.87 | 55,900 | 7.87 | | 6-Nov-09 | 7.74 | 7.90 | 7.22 | 7.88 | 46,300 | 7.88 | | 5-Nov-09 | 7.47 | 7.82 | 7.39 | 7.82 | 164,200 | 7.82 | | 4-Nov-09 | 7.43 | 7.78 | 7.43 | 7.45 | 202,000 | 7.45 | | 3-Nov-09 | 7.24 | 7.42 | 7.22 | 7.38 | 91,300 | 7.38 | | 2-Nov-09 | 7.47 | 7.59 | 7.27 | 7.32 | 188,000 | 7.32 | | 30-Oct-09 | 8.13 | 8.13 | 7.21 | 7.44 | 339,400 | 7.44 | | 29-Oct-09 | 8.43 | 8.47 | 7.94 | 8.21 | 321,900 | 8.21 | | 28-Oct-09 | 8.42 | 8.67 | 8.21 | 8.33 | 136,900 | 8.33 | | 27-Oct-09 | 8.57 | 8.59 | 8.34 | 8.46 | 176,600 | 8.46 | | 26-Oct-09 | 8.46 | 8.54 | 8.35 | 8.52 | 163,400 | 8.52 | | 23-Oct-09 | 8.40 | 8.47 | 8.30 | 8.37 | 206,800 | 8.37 | | 22-Oct-09 | 8.50 | 8.50 | 8.25 | 8.40 | 232,400 | 8.40 | | 21-Oct-09 | 8.55 | 8.69 | 8.51 | 8.58 | 86,600 | 8.58 | | 20-Oct-09 | 8.69 | 8.70 | 8.45 | 8.54 | 149,300 | 8.54 | | 19-Oct-09 | 8.79 | 8.90 | 8.71 | 8.78 | 121,500 | 8.78 | | 16-Oct-09 | 8.47 | 8.91 | 8.47 | 8.79 | 215,200 | 8.79 | | 15-Oct-09 | 8.52 | 8.58 | 8.31 | 8.50 | 99,600 | 8.50 | | 14-Oct-09 | 8.60 | 8.63 | 8.48 | 8.56 | 149,300 | 8.56 | | 13-Oct-09 | 8.60 | 8.63 | 8.46 | 8.55 | 132,700 | 8.55 | | 12-Oct-09 | 8.49 | 8.71 | 8.41 | 8.58 | 182,000 | 8.58 | | 9-Oct-09 | 8.36 | 8.42 | 8.28 | 8.41 | 112,300 | 8.41 | | 8-Oct-09 | 8.10 | 8.64 | 8.08 | 8.37 | 542,400 | 8.37 | | 7-Oct-09 | 7.94 | 7.97 | 7.85 | 7.94 | 53,200 | 7.94 | | 6-Oct-09 | 7.97 | 8.07 | 7.79 | 7.99 | 177,500 | 7.99 | | 5-Oct-09 | 7.99 | 8.03 | 7.79 | 7.95 | 248,100 | 7.95 | | 2-Oct-09 | 7.94 | 8.02 | 7.77 | 7.99 | 158,800 | 7.99 | | 1-Oct-09 | 7.93 | 8.01 | 7.90 | 7.97 | 360,000 | 7.97 | | 30-Sep-09 | 7.91 | 8.00 | 7.81 | 7.98 | 302,500 | 7.98 | | 29-Sep-09 | 7.73 | 7.99 | 7.67 | 7.87 | 396,300 | 7.87 | | 28-Sep-09 | 7.69 | 7.73 | 7.50 | 7.70 | 222,900 | 7.70 | | 25-Sep-09 | 7.57 | 7.66 | 7.14 | 7.64 | 150,800 | 7.64 | | 24-Sep-09 | 7.60 | 7.63 | 7.31 | 7.59 | 88,100 | 7.59 | | 23-Sep-09 | 7.60 | 7.70 | 7.50 | 7.60 | 183,300 | 7.60 | | 22-Sep-09 | 7.59 | 7.60 | 7.42 | 7.55 | 61,800 | 7.55 | | 21-Sep-09 | 7.43 | 7.54 | 7.24 | 7.52 | 10,600 | 7.52 | | 18-Sep-09 | 7.39 | 7.56 | 7.29 | 7.50 | 193,500 | 7.50 | | 17-Sep-09 | 7.55 | 7.65 | 7.35 | 7.37 | 52,200 | 7.37 | | 16-Sep-09 | 7.50 | 7.69 | 7.50 | 7.64 | 116,100 | 7.64 | | 15-Sep-09 | 7.57 | 7.64 | 7.40 | 7.51 | 98,700 | 7.51 | | 14-Sep-09 | 7.35 | 7.62 | 7.33 | 7.60 | 89,700 | 7.60 | | 11-Sep-09 | 7.44 | 7.48 | 7.37 | 7.41 | 32,900 | 7.41 | | 10-Sep-09 | 7.38 | 7.49 | 7.28 | 7.40 | 34,600 | 7.40 | | 9-Sep-09 | 7.15 | 7.42 | 7.11 | 7.41 | 51,400 | 7.41 | | 8-Sep-09 | 7.31 | 7.31 | 7.06 | 7.17 | 31,200 | 7.17 | | 4-Sep-09 | 7.11 | 7.34 | 6.94 | 7.31 | 65,300 | 7.31 | | 3-Sep-09 | 7.08 | 7.28 | 6.88 | 7.14 | 46,500 | 7.14 | | 2-Sep-09 | 6.95 | 7.14 | 6.95 | 7.08 | 57,000 | 7.08 | | 1-Sep-09 | 7.26 | 7.37 | 6.98 | 6.98 | 151,400 | 6.98 | | 31-Aug-09 | 7.35 | 7.46 | 7.23 | 7.29 | 104,800 | 7.29 | | 28-Aug-09 | 7.55 | 7.61 | 7.34 | 7.41 | 97,500 | 7.41 | | 27-Aug-09 | 7.51 | 7.62 | 7.37 | 7.61 | 143,500 | 7.61 | | 26-Aug-09 | 7.48 | 7.59 | 7.35 | 7.56 | 60,000 | 7.56 | | 25-Aug-09 | 7.54 | 7.66 | 7.47 | 7.52 | 52,300 | 7.52 | | 24-Aug-09 | 7.41 | 7.55 | 7.31 | 7.54 | 219,100 | 7.54 | | 21-Aug-09 | 7.46 | 7.46 | 7.31 | 7.42 | 139,200 | 7.42 | | * Close price adjusted for dividends and splits. |
|
1.29% Nasdaq 0.00%
Historical Prices
