| Date | Open | High | Low | Close | Volume | Adj Close* | | 25-Nov-09 | 7.40 | 7.46 | 7.35 | 7.44 | 68,900 | 7.44 | | 24-Nov-09 | 7.39 | 7.42 | 7.33 | 7.39 | 62,500 | 7.39 | | 23-Nov-09 | 7.30 | 7.46 | 7.30 | 7.36 | 88,300 | 7.36 | | 20-Nov-09 | 7.28 | 7.34 | 7.22 | 7.28 | 82,900 | 7.28 | | 19-Nov-09 | 7.43 | 7.43 | 7.14 | 7.30 | 148,600 | 7.30 | | 18-Nov-09 | 7.53 | 7.53 | 7.42 | 7.48 | 69,800 | 7.48 | | 17-Nov-09 | 7.47 | 7.53 | 7.39 | 7.52 | 883,100 | 7.52 | | 16-Nov-09 | 7.40 | 7.53 | 7.36 | 7.47 | 1,497,700 | 7.47 | | 13-Nov-09 | 7.26 | 7.45 | 7.24 | 7.40 | 80,100 | 7.40 | | 12-Nov-09 | 7.36 | 7.40 | 7.25 | 7.25 | 89,800 | 7.25 | | 11-Nov-09 | 7.33 | 7.41 | 7.28 | 7.38 | 65,000 | 7.38 | | 10-Nov-09 | 7.23 | 7.34 | 7.22 | 7.26 | 41,100 | 7.26 | | 9-Nov-09 | 7.22 | 7.40 | 7.16 | 7.36 | 119,200 | 7.36 | | 6-Nov-09 | 7.13 | 7.23 | 7.07 | 7.19 | 78,800 | 7.19 | | 5-Nov-09 | 7.06 | 7.21 | 7.06 | 7.20 | 82,900 | 7.20 | | 4-Nov-09 | 7.02 | 7.15 | 6.99 | 7.04 | 74,700 | 7.04 | | 3-Nov-09 | 6.93 | 7.10 | 6.82 | 6.99 | 106,900 | 6.99 | | 2-Nov-09 | 6.97 | 7.09 | 6.81 | 6.99 | 316,900 | 6.99 | | 30-Oct-09 | 7.01 | 7.11 | 6.85 | 6.87 | 256,000 | 6.87 | | 29-Oct-09 | 7.03 | 7.07 | 6.92 | 7.05 | 335,700 | 7.05 | | 28-Oct-09 | 7.11 | 7.31 | 6.96 | 6.96 | 195,400 | 6.96 | | 27-Oct-09 | 7.26 | 7.30 | 7.15 | 7.17 | 63,200 | 7.17 | | 26-Oct-09 | 7.31 | 7.47 | 6.91 | 7.27 | 127,900 | 7.27 | | 23-Oct-09 | 7.48 | 7.48 | 7.30 | 7.33 | 57,500 | 7.33 | | 22-Oct-09 | 7.26 | 7.49 | 7.19 | 7.49 | 77,200 | 7.49 | | 21-Oct-09 | 7.21 | 7.35 | 7.21 | 7.25 | 84,400 | 7.25 | | 20-Oct-09 | 7.28 | 7.39 | 7.23 | 7.26 | 449,200 | 7.26 | | 19-Oct-09 | 7.17 | 7.28 | 7.14 | 7.25 | 779,900 | 7.25 | | 16-Oct-09 | 7.17 | 7.22 | 7.09 | 7.12 | 110,600 | 7.12 | | 15-Oct-09 | 7.25 | 7.27 | 7.11 | 7.22 | 434,300 | 7.22 | | 14-Oct-09 | 7.30 | 7.40 | 7.24 | 7.32 | 156,200 | 7.32 | | 13-Oct-09 | 7.18 | 7.30 | 7.17 | 7.26 | 98,200 | 7.26 | | 12-Oct-09 | 7.11 | 7.28 | 7.11 | 7.19 | 120,900 | 7.19 | | 9-Oct-09 | 6.99 | 7.13 | 6.99 | 7.12 | 2,194,000 | 7.12 | | 8-Oct-09 | 7.15 | 7.15 | 6.95 | 6.98 | 82,300 | 6.98 | | 7-Oct-09 | 7.10 | 7.14 | 7.05 | 7.13 | 77,300 | 7.13 | | 6-Oct-09 | 7.06 | 7.14 | 7.02 | 7.12 | 52,500 | 7.12 | | 5-Oct-09 | 7.01 | 7.04 | 6.95 | 7.03 | 100,900 | 7.03 | | 2-Oct-09 | 6.86 | 7.03 | 6.76 | 6.97 | 142,300 | 6.97 | | 1-Oct-09 | 7.09 | 7.15 | 6.95 | 6.96 | 143,000 | 6.96 | | 30-Sep-09 | 7.15 | 7.19 | 7.04 | 7.09 | 132,000 | 7.09 | | 29-Sep-09 | 7.28 | 7.38 | 7.09 | 7.10 | 53,400 | 7.10 | | 28-Sep-09 | 7.14 | 7.28 | 7.10 | 7.24 | 104,300 | 7.24 | | 25-Sep-09 | 7.08 | 7.14 | 7.04 | 7.09 | 87,600 | 7.09 | | 24-Sep-09 | 7.23 | 7.25 | 7.09 | 7.10 | 145,800 | 7.10 | | 23-Sep-09 | 7.29 | 7.34 | 7.22 | 7.23 | 121,000 | 7.23 | | 22-Sep-09 | 7.30 | 7.30 | 7.21 | 7.29 | 120,100 | 7.29 | | 21-Sep-09 | 7.22 | 7.34 | 7.15 | 7.27 | 82,000 | 7.27 | | 18-Sep-09 | 7.46 | 7.46 | 7.26 | 7.38 | 263,300 | 7.38 | | 17-Sep-09 | 7.18 | 7.49 | 7.18 | 7.46 | 1,259,700 | 7.46 | | 16-Sep-09 | 7.19 | 7.24 | 7.15 | 7.21 | 834,100 | 7.21 | | 15-Sep-09 | 7.11 | 7.20 | 7.11 | 7.19 | 476,000 | 7.19 | | 14-Sep-09 | 7.09 | 7.20 | 7.09 | 7.12 | 1,529,700 | 7.12 | | 11-Sep-09 | 7.19 | 7.25 | 7.10 | 7.10 | 766,500 | 7.10 | | 10-Sep-09 | 7.20 | 7.27 | 7.16 | 7.21 | 1,820,100 | 7.21 | | 9-Sep-09 | 7.05 | 7.29 | 7.05 | 7.19 | 1,483,600 | 7.19 | | 8-Sep-09 | 7.15 | 7.20 | 6.94 | 7.12 | 9,429,400 | 7.12 | | 4-Sep-09 | 4.98 | 5.03 | 4.95 | 5.00 | 98,800 | 5.00 | | 3-Sep-09 | 4.95 | 5.00 | 4.91 | 4.99 | 59,300 | 4.99 | | 2-Sep-09 | 4.95 | 5.04 | 4.94 | 4.95 | 88,200 | 4.95 | | 1-Sep-09 | 4.99 | 5.05 | 4.90 | 4.97 | 119,400 | 4.97 | | 31-Aug-09 | 4.52 | 5.06 | 4.52 | 5.03 | 154,700 | 5.03 | | 28-Aug-09 | 4.99 | 5.00 | 4.95 | 4.96 | 89,700 | 4.96 | | 27-Aug-09 | 4.88 | 4.98 | 4.80 | 4.98 | 88,200 | 4.98 | | 26-Aug-09 | 4.84 | 4.98 | 4.76 | 4.93 | 86,600 | 4.93 | | 25-Aug-09 | 4.97 | 4.97 | 4.77 | 4.89 | 73,500 | 4.89 | | * Close price adjusted for dividends and splits. |
|
0.29% Nasdaq 
Historical Prices
