| Date | Open | High | Low | Close | Volume | Adj Close* | | 23-Nov-09 | 8.73 | 8.94 | 8.55 | 8.72 | 78,100 | 8.72 | | 20-Nov-09 | 8.52 | 8.66 | 8.50 | 8.60 | 45,100 | 8.60 | | 19-Nov-09 | 8.86 | 8.86 | 8.50 | 8.55 | 70,200 | 8.55 | | 18-Nov-09 | 8.94 | 8.94 | 8.65 | 8.87 | 53,500 | 8.87 | | 17-Nov-09 | 9.10 | 9.16 | 8.90 | 8.96 | 75,300 | 8.96 | | 16-Nov-09 | 8.71 | 9.14 | 8.64 | 9.09 | 79,900 | 9.09 | | 13-Nov-09 | 8.55 | 8.67 | 8.50 | 8.67 | 79,900 | 8.67 | | 12-Nov-09 | 8.50 | 8.65 | 8.40 | 8.50 | 86,900 | 8.50 | | 11-Nov-09 | 8.63 | 8.69 | 8.50 | 8.54 | 65,900 | 8.54 | | 10-Nov-09 | 8.55 | 8.75 | 8.50 | 8.54 | 95,000 | 8.54 | | 9-Nov-09 | 8.60 | 8.60 | 8.50 | 8.56 | 76,500 | 8.56 | | 6-Nov-09 | 8.55 | 8.66 | 8.48 | 8.60 | 52,400 | 8.60 | | 5-Nov-09 | 8.50 | 8.68 | 8.34 | 8.64 | 85,200 | 8.64 | | 4-Nov-09 | 8.57 | 8.62 | 8.48 | 8.50 | 124,100 | 8.50 | | 3-Nov-09 | 8.52 | 8.68 | 8.48 | 8.50 | 125,700 | 8.50 | | 2-Nov-09 | 8.42 | 8.56 | 8.40 | 8.54 | 184,500 | 8.54 | | 30-Oct-09 | 8.50 | 8.63 | 8.37 | 8.40 | 176,800 | 8.40 | | 29-Oct-09 | 8.55 | 8.58 | 8.28 | 8.57 | 160,300 | 8.57 | | 28-Oct-09 | 8.76 | 8.86 | 8.49 | 8.50 | 187,800 | 8.50 | | 27-Oct-09 | 8.77 | 8.95 | 8.66 | 8.78 | 179,900 | 8.78 | | 26-Oct-09 | 8.78 | 8.87 | 8.68 | 8.77 | 139,800 | 8.77 | | 23-Oct-09 | 8.68 | 8.82 | 8.64 | 8.75 | 214,400 | 8.75 | | 22-Oct-09 | 8.17 | 8.68 | 8.17 | 8.63 | 269,200 | 8.63 | | 21-Oct-09 | 8.01 | 8.18 | 8.01 | 8.16 | 155,000 | 8.16 | | 20-Oct-09 | 8.06 | 8.20 | 8.00 | 8.05 | 215,800 | 8.05 | | 19-Oct-09 | 7.94 | 8.11 | 7.85 | 8.01 | 129,300 | 8.01 | | 16-Oct-09 | 7.63 | 7.69 | 7.45 | 7.64 | 118,700 | 7.64 | | 15-Oct-09 | 7.66 | 7.68 | 7.44 | 7.66 | 149,500 | 7.66 | | 14-Oct-09 | 7.56 | 7.72 | 7.35 | 7.69 | 305,100 | 7.69 | | 13-Oct-09 | 7.50 | 7.55 | 7.35 | 7.50 | 93,200 | 7.50 | | 12-Oct-09 | 7.64 | 7.66 | 7.47 | 7.55 | 152,700 | 7.55 | | 9-Oct-09 | 7.52 | 7.65 | 7.15 | 7.64 | 139,600 | 7.64 | | 8-Oct-09 | 7.40 | 7.65 | 7.28 | 7.58 | 172,600 | 7.58 | | 7-Oct-09 | 7.27 | 7.43 | 7.22 | 7.40 | 121,700 | 7.40 | | 6-Oct-09 | 7.11 | 7.34 | 6.88 | 7.30 | 170,000 | 7.30 | | 5-Oct-09 | 7.05 | 7.08 | 6.70 | 7.08 | 117,800 | 7.08 | | 2-Oct-09 | 6.92 | 7.08 | 6.74 | 7.00 | 156,600 | 7.00 | | 1-Oct-09 | 6.90 | 7.09 | 6.86 | 7.00 | 153,800 | 7.00 | | 30-Sep-09 | 7.05 | 7.12 | 6.68 | 6.90 | 214,800 | 6.90 | | 29-Sep-09 | 7.41 | 7.46 | 6.76 | 7.04 | 427,900 | 7.04 | | 28-Sep-09 | 6.86 | 7.38 | 6.86 | 7.32 | 328,600 | 7.32 | | 25-Sep-09 | 6.63 | 6.82 | 6.63 | 6.80 | 142,200 | 6.80 | | 24-Sep-09 | 6.59 | 6.73 | 6.45 | 6.67 | 229,400 | 6.67 | | 23-Sep-09 | 6.49 | 6.75 | 6.34 | 6.59 | 197,300 | 6.59 | | 22-Sep-09 | 6.60 | 6.60 | 6.38 | 6.46 | 144,800 | 6.46 | | 21-Sep-09 | 6.53 | 6.72 | 6.45 | 6.54 | 252,800 | 6.54 | | 18-Sep-09 | 6.41 | 6.59 | 6.25 | 6.57 | 296,300 | 6.57 | | 17-Sep-09 | 6.44 | 6.44 | 6.35 | 6.40 | 232,000 | 6.40 | | 16-Sep-09 | 6.50 | 6.51 | 6.31 | 6.44 | 202,100 | 6.44 | | 15-Sep-09 | 6.45 | 6.54 | 6.33 | 6.48 | 168,800 | 6.48 | | 14-Sep-09 | 6.47 | 6.55 | 6.25 | 6.43 | 201,200 | 6.43 | | 11-Sep-09 | 6.41 | 6.50 | 6.30 | 6.49 | 119,800 | 6.49 | | 10-Sep-09 | 6.39 | 6.39 | 6.22 | 6.36 | 143,000 | 6.36 | | 9-Sep-09 | 6.31 | 6.40 | 6.20 | 6.38 | 186,100 | 6.38 | | 8-Sep-09 | 6.29 | 6.38 | 6.18 | 6.31 | 84,400 | 6.31 | | 4-Sep-09 | 6.18 | 6.26 | 6.11 | 6.24 | 95,500 | 6.24 | | 3-Sep-09 | 6.13 | 6.20 | 6.05 | 6.17 | 111,700 | 6.17 | | 2-Sep-09 | 6.06 | 6.19 | 6.01 | 6.10 | 187,000 | 6.10 | | 1-Sep-09 | 6.25 | 6.48 | 6.03 | 6.09 | 183,200 | 6.09 | | 31-Aug-09 | 6.51 | 6.58 | 6.27 | 6.27 | 197,200 | 6.27 | | 28-Aug-09 | 6.80 | 6.94 | 6.55 | 6.55 | 88,900 | 6.55 | | 27-Aug-09 | 7.06 | 7.13 | 6.62 | 6.75 | 168,900 | 6.75 | | 26-Aug-09 | 7.12 | 7.12 | 6.78 | 7.03 | 224,000 | 7.03 | | 25-Aug-09 | 6.25 | 6.80 | 6.25 | 6.68 | 393,000 | 6.68 | | 24-Aug-09 | 6.20 | 6.25 | 6.01 | 6.20 | 251,900 | 6.20 | | 21-Aug-09 | 6.32 | 6.36 | 6.10 | 6.18 | 453,800 | 6.18 | | * Close price adjusted for dividends and splits. |
|
1.29% Nasdaq 
Historical Prices
