| Date | Open | High | Low | Close | Volume | Adj Close* | | 20-Nov-09 | 8.02 | 8.15 | 7.83 | 7.93 | 433,500 | 7.93 | | 19-Nov-09 | 8.15 | 8.28 | 7.92 | 8.06 | 661,600 | 8.06 | | 18-Nov-09 | 8.41 | 8.59 | 8.06 | 8.26 | 863,500 | 8.26 | | 17-Nov-09 | 8.10 | 8.38 | 8.05 | 8.37 | 781,400 | 8.37 | | 16-Nov-09 | 7.99 | 8.06 | 7.91 | 8.04 | 617,400 | 8.04 | | 13-Nov-09 | 7.84 | 7.85 | 7.66 | 7.80 | 517,700 | 7.80 | | 12-Nov-09 | 7.77 | 7.79 | 7.56 | 7.74 | 581,400 | 7.74 | | 11-Nov-09 | 7.60 | 7.83 | 7.51 | 7.76 | 704,500 | 7.76 | | 10-Nov-09 | 7.68 | 7.68 | 7.40 | 7.47 | 406,700 | 7.47 | | 9-Nov-09 | 7.57 | 7.66 | 7.41 | 7.66 | 497,700 | 7.66 | | 6-Nov-09 | 7.41 | 7.57 | 7.37 | 7.46 | 433,400 | 7.46 | | 5-Nov-09 | 7.33 | 7.50 | 7.28 | 7.44 | 425,700 | 7.44 | | 4-Nov-09 | 7.51 | 7.57 | 7.22 | 7.23 | 460,100 | 7.23 | | 3-Nov-09 | 7.18 | 7.47 | 7.12 | 7.45 | 631,600 | 7.45 | | 2-Nov-09 | 7.51 | 7.57 | 7.15 | 7.22 | 783,600 | 7.22 | | 30-Oct-09 | 7.60 | 7.60 | 7.41 | 7.43 | 911,700 | 7.43 | | 29-Oct-09 | 7.65 | 7.73 | 7.55 | 7.62 | 562,800 | 7.62 | | 28-Oct-09 | 7.80 | 7.90 | 7.60 | 7.61 | 711,900 | 7.61 | | 27-Oct-09 | 7.86 | 7.99 | 7.79 | 7.79 | 455,600 | 7.79 | | 26-Oct-09 | 8.04 | 8.05 | 7.75 | 7.79 | 786,100 | 7.79 | | 23-Oct-09 | 8.43 | 8.45 | 8.02 | 8.06 | 770,200 | 8.06 | | 22-Oct-09 | 8.19 | 8.42 | 8.14 | 8.41 | 594,300 | 8.41 | | 21-Oct-09 | 8.30 | 8.38 | 8.13 | 8.16 | 1,291,700 | 8.16 | | 20-Oct-09 | 8.15 | 8.16 | 8.00 | 8.02 | 536,900 | 8.02 | | 19-Oct-09 | 8.13 | 8.17 | 8.01 | 8.12 | 373,100 | 8.12 | | 16-Oct-09 | 8.11 | 8.17 | 8.01 | 8.06 | 425,400 | 8.06 | | 15-Oct-09 | 8.15 | 8.20 | 8.07 | 8.13 | 468,400 | 8.13 | | 14-Oct-09 | 8.23 | 8.26 | 8.13 | 8.18 | 433,200 | 8.18 | | 13-Oct-09 | 8.21 | 8.27 | 8.11 | 8.12 | 466,100 | 8.12 | | 12-Oct-09 | 8.33 | 8.33 | 8.11 | 8.18 | 556,700 | 8.18 | | 9-Oct-09 | 8.02 | 8.21 | 8.01 | 8.20 | 332,000 | 8.20 | | 8-Oct-09 | 8.16 | 8.21 | 7.97 | 7.98 | 722,000 | 7.98 | | 7-Oct-09 | 7.72 | 8.02 | 7.60 | 7.95 | 669,600 | 7.95 | | 6-Oct-09 | 7.64 | 7.81 | 7.55 | 7.73 | 496,400 | 7.73 | | 5-Oct-09 | 7.35 | 7.61 | 7.18 | 7.61 | 604,400 | 7.61 | | 2-Oct-09 | 7.39 | 7.39 | 7.25 | 7.25 | 509,600 | 7.25 | | 1-Oct-09 | 7.91 | 7.93 | 7.46 | 7.49 | 604,300 | 7.49 | | 30-Sep-09 | 8.18 | 8.18 | 7.91 | 7.95 | 367,600 | 7.95 | | 29-Sep-09 | 8.28 | 8.30 | 8.06 | 8.13 | 365,000 | 8.13 | | 28-Sep-09 | 8.31 | 8.61 | 8.28 | 8.29 | 524,600 | 8.29 | | 25-Sep-09 | 8.29 | 8.40 | 8.20 | 8.33 | 335,800 | 8.33 | | 24-Sep-09 | 8.66 | 8.78 | 8.22 | 8.36 | 841,300 | 8.36 | | 23-Sep-09 | 8.68 | 8.97 | 8.61 | 8.63 | 732,200 | 8.63 | | 22-Sep-09 | 8.43 | 9.05 | 8.36 | 8.64 | 1,741,300 | 8.64 | | 21-Sep-09 | 8.12 | 8.30 | 7.90 | 8.16 | 374,700 | 8.16 | | 18-Sep-09 | 8.35 | 8.35 | 8.07 | 8.13 | 1,009,400 | 8.13 | | 17-Sep-09 | 8.68 | 8.74 | 8.23 | 8.29 | 764,600 | 8.29 | | 16-Sep-09 | 8.25 | 8.75 | 8.20 | 8.65 | 850,800 | 8.65 | | 15-Sep-09 | 7.25 | 8.22 | 7.25 | 8.18 | 1,934,100 | 8.18 | | 14-Sep-09 | 7.08 | 7.22 | 7.03 | 7.20 | 587,600 | 7.20 | | 11-Sep-09 | 7.05 | 7.16 | 7.04 | 7.11 | 285,400 | 7.11 | | 10-Sep-09 | 7.20 | 7.20 | 7.01 | 7.04 | 371,800 | 7.04 | | 9-Sep-09 | 7.08 | 7.17 | 7.03 | 7.16 | 306,500 | 7.16 | | 8-Sep-09 | 7.05 | 7.11 | 7.01 | 7.08 | 368,600 | 7.08 | | 4-Sep-09 | 7.01 | 7.04 | 6.90 | 7.00 | 422,900 | 7.00 | | 3-Sep-09 | 6.95 | 7.03 | 6.90 | 7.01 | 307,800 | 7.01 | | 2-Sep-09 | 6.90 | 7.00 | 6.80 | 6.94 | 263,500 | 6.94 | | 1-Sep-09 | 7.00 | 7.05 | 6.80 | 6.90 | 673,600 | 6.90 | | 31-Aug-09 | 7.08 | 7.21 | 6.95 | 7.00 | 627,600 | 7.00 | | 28-Aug-09 | 6.97 | 7.22 | 6.97 | 7.13 | 541,100 | 7.13 | | 27-Aug-09 | 7.14 | 7.16 | 6.90 | 7.02 | 624,400 | 7.02 | | 26-Aug-09 | 7.03 | 7.20 | 6.90 | 7.01 | 643,100 | 7.01 | | 25-Aug-09 | 7.25 | 7.30 | 7.00 | 7.01 | 391,200 | 7.01 | | 24-Aug-09 | 7.30 | 7.45 | 7.15 | 7.17 | 411,900 | 7.17 | | 21-Aug-09 | 7.33 | 7.38 | 7.10 | 7.28 | 556,400 | 7.28 | | 20-Aug-09 | 7.15 | 7.23 | 7.06 | 7.23 | 414,900 | 7.23 | | * Close price adjusted for dividends and splits. |
|
1.29% Nasdaq 
Historical Prices
