| Date | Open | High | Low | Close | Volume | Adj Close* | | 25-Nov-09 | 7.42 | 7.45 | 7.42 | 7.44 | 2,400 | 7.44 | | 24-Nov-09 | 7.39 | 7.58 | 7.35 | 7.36 | 87,300 | 7.36 | | 23-Nov-09 | 7.50 | 7.53 | 7.35 | 7.39 | 12,700 | 7.39 | | 20-Nov-09 | 7.26 | 7.33 | 7.25 | 7.33 | 9,900 | 7.33 | | 19-Nov-09 | 6.92 | 7.39 | 6.81 | 7.29 | 15,700 | 7.29 | | 18-Nov-09 | 7.48 | 7.48 | 7.40 | 7.43 | 17,000 | 7.43 | | 17-Nov-09 | 7.56 | 7.60 | 7.50 | 7.56 | 33,700 | 7.56 | | 16-Nov-09 | 7.45 | 7.74 | 7.45 | 7.68 | 91,100 | 7.68 | | 13-Nov-09 | 7.38 | 7.49 | 7.38 | 7.48 | 14,900 | 7.48 | | 12-Nov-09 | 7.45 | 7.56 | 7.25 | 7.31 | 53,900 | 7.31 | | 11-Nov-09 | 7.72 | 7.72 | 7.51 | 7.60 | 44,700 | 7.60 | | 10-Nov-09 | 7.79 | 7.79 | 7.53 | 7.63 | 32,800 | 7.63 | | 9-Nov-09 | 7.65 | 7.87 | 7.65 | 7.85 | 33,000 | 7.85 | | 6-Nov-09 | 7.40 | 7.51 | 7.40 | 7.49 | 10,700 | 7.49 | | 5-Nov-09 | 7.39 | 7.50 | 7.39 | 7.50 | 37,900 | 7.50 | | 4-Nov-09 | 7.19 | 7.43 | 7.19 | 7.25 | 116,400 | 7.25 | | 3-Nov-09 | 7.00 | 7.07 | 6.88 | 7.05 | 27,100 | 7.05 | | 2-Nov-09 | 6.81 | 7.25 | 6.81 | 7.12 | 55,900 | 7.12 | | 30-Oct-09 | 7.50 | 7.50 | 7.02 | 7.09 | 41,900 | 7.09 | | 29-Oct-09 | 7.33 | 7.52 | 7.33 | 7.52 | 61,900 | 7.52 | | 28-Oct-09 | 7.47 | 7.47 | 7.09 | 7.16 | 102,600 | 7.16 | | 27-Oct-09 | 7.86 | 7.86 | 7.69 | 7.76 | 46,600 | 7.76 | | 26-Oct-09 | 7.83 | 8.02 | 7.17 | 7.89 | 115,100 | 7.89 | | 23-Oct-09 | 7.67 | 8.16 | 7.65 | 7.91 | 17,700 | 7.91 | | 22-Oct-09 | 8.08 | 8.22 | 8.03 | 8.17 | 26,600 | 8.17 | | 21-Oct-09 | 8.26 | 8.28 | 7.91 | 8.15 | 123,300 | 8.15 | | 20-Oct-09 | 8.45 | 8.45 | 8.21 | 8.28 | 19,300 | 8.28 | | 19-Oct-09 | 8.31 | 8.50 | 8.30 | 8.39 | 16,100 | 8.39 | | 16-Oct-09 | 8.47 | 8.47 | 8.34 | 8.38 | 10,500 | 8.38 | | 15-Oct-09 | 8.50 | 8.52 | 8.44 | 8.50 | 5,300 | 8.50 | | 14-Oct-09 | 8.39 | 8.54 | 8.39 | 8.54 | 14,200 | 8.54 | | 13-Oct-09 | 8.45 | 8.46 | 8.26 | 8.32 | 18,500 | 8.32 | | 12-Oct-09 | 8.49 | 8.65 | 8.45 | 8.53 | 42,100 | 8.53 | | 9-Oct-09 | 8.48 | 8.51 | 8.42 | 8.51 | 18,200 | 8.51 | | 8-Oct-09 | 8.24 | 8.61 | 8.23 | 8.57 | 42,200 | 8.57 | | 7-Oct-09 | 8.10 | 8.15 | 8.08 | 8.15 | 15,600 | 8.15 | | 6-Oct-09 | 8.07 | 8.15 | 8.06 | 8.13 | 19,300 | 8.13 | | 5-Oct-09 | 7.99 | 8.06 | 7.94 | 7.98 | 17,900 | 7.98 | | 2-Oct-09 | 7.71 | 7.92 | 7.56 | 7.89 | 43,800 | 7.89 | | 1-Oct-09 | 8.00 | 8.10 | 7.91 | 7.91 | 13,100 | 7.91 | | 30-Sep-09 | 8.05 | 8.17 | 8.05 | 8.17 | 11,800 | 8.17 | | 29-Sep-09 | 8.13 | 8.24 | 8.10 | 8.10 | 23,800 | 8.10 | | 28-Sep-09 | 7.95 | 8.15 | 7.95 | 8.08 | 26,300 | 8.08 | | 25-Sep-09 | 8.03 | 8.03 | 7.86 | 7.95 | 16,000 | 7.95 | | 24-Sep-09 | 8.35 | 8.35 | 7.98 | 8.07 | 26,500 | 8.07 | | 23-Sep-09 | 8.30 | 8.33 | 8.19 | 8.23 | 15,000 | 8.23 | | 22-Sep-09 | 8.28 | 8.63 | 8.16 | 8.24 | 59,800 | 8.24 | | 21-Sep-09 | 8.43 | 8.44 | 8.20 | 8.28 | 24,600 | 8.28 | | 18-Sep-09 | 8.68 | 8.75 | 8.52 | 8.58 | 35,700 | 8.58 | | 17-Sep-09 | 8.55 | 8.74 | 8.55 | 8.72 | 44,900 | 8.72 | | 16-Sep-09 | 8.35 | 8.56 | 8.25 | 8.49 | 78,000 | 8.49 | | 15-Sep-09 | 7.87 | 8.58 | 7.80 | 8.18 | 129,800 | 8.18 | | 14-Sep-09 | 7.77 | 7.82 | 7.70 | 7.80 | 18,100 | 7.80 | | 11-Sep-09 | 7.69 | 7.90 | 7.69 | 7.82 | 46,100 | 7.82 | | 10-Sep-09 | 7.40 | 7.65 | 7.40 | 7.64 | 25,400 | 7.64 | | 9-Sep-09 | 7.35 | 7.59 | 7.33 | 7.37 | 50,500 | 7.37 | | 8-Sep-09 | 7.26 | 7.43 | 7.23 | 7.23 | 54,700 | 7.23 | | 4-Sep-09 | 7.11 | 7.15 | 7.02 | 7.15 | 11,500 | 7.15 | | 3-Sep-09 | 6.99 | 7.04 | 6.98 | 7.03 | 55,400 | 7.03 | | 2-Sep-09 | 6.93 | 6.99 | 6.93 | 6.98 | 12,300 | 6.98 | | 1-Sep-09 | 6.88 | 7.10 | 6.88 | 6.91 | 32,000 | 6.91 | | 31-Aug-09 | 7.09 | 7.11 | 6.97 | 7.07 | 15,600 | 7.07 | | 28-Aug-09 | 7.11 | 7.28 | 7.06 | 7.11 | 18,400 | 7.11 | | 27-Aug-09 | 7.03 | 7.16 | 7.00 | 7.16 | 32,700 | 7.16 | | 26-Aug-09 | 6.87 | 7.04 | 6.87 | 6.97 | 23,600 | 6.97 | | 25-Aug-09 | 7.02 | 7.15 | 7.01 | 7.04 | 19,900 | 7.04 | | * Close price adjusted for dividends and splits. |
|
1.34% Nasdaq 
Historical Prices
