| Date | Open | High | Low | Close | Volume | Adj Close* | | 20-Nov-09 | 7.62 | 7.69 | 7.61 | 7.64 | 430,600 | 7.64 | | 19-Nov-09 | 7.69 | 7.70 | 7.59 | 7.70 | 840,000 | 7.70 | | 18-Nov-09 | 7.84 | 7.84 | 7.61 | 7.74 | 1,538,900 | 7.74 | | 17-Nov-09 | 7.76 | 7.80 | 7.63 | 7.79 | 388,700 | 7.79 | | 16-Nov-09 | 7.86 | 7.89 | 7.72 | 7.81 | 264,500 | 7.81 | | 13-Nov-09 | 7.74 | 7.84 | 7.65 | 7.78 | 168,100 | 7.78 | | 12-Nov-09 | 7.70 | 7.80 | 7.65 | 7.75 | 201,600 | 7.75 | | 11-Nov-09 | 7.84 | 7.84 | 7.71 | 7.76 | 581,400 | 7.76 | | 10-Nov-09 | 7.97 | 8.00 | 7.86 | 7.90 | 311,500 | 7.90 | | 9-Nov-09 | 8.03 | 8.11 | 7.90 | 8.02 | 477,000 | 8.02 | | 6-Nov-09 | 8.00 | 8.04 | 7.90 | 7.93 | 165,600 | 7.93 | | 5-Nov-09 | 8.03 | 8.05 | 7.92 | 7.98 | 1,414,100 | 7.98 | | 4-Nov-09 | 8.12 | 8.14 | 7.99 | 7.99 | 166,000 | 7.99 | | 3-Nov-09 | 7.92 | 8.08 | 7.82 | 8.05 | 669,700 | 8.05 | | 2-Nov-09 | 8.00 | 8.18 | 7.93 | 8.07 | 495,200 | 8.07 | | 30-Oct-09 | 8.16 | 8.36 | 7.93 | 7.97 | 537,600 | 7.97 | | 29-Oct-09 | 8.11 | 8.27 | 8.05 | 8.26 | 906,900 | 8.26 | | 28-Oct-09 | 7.97 | 8.06 | 7.90 | 8.05 | 722,100 | 8.05 | | 27-Oct-09 | 8.09 | 8.15 | 7.99 | 8.00 | 312,100 | 8.00 | | 26-Oct-09 | 8.01 | 8.15 | 7.91 | 8.09 | 1,980,800 | 8.09 | | 23-Oct-09 | 8.10 | 8.14 | 8.01 | 8.12 | 296,900 | 8.12 | | 22-Oct-09 | 8.04 | 8.21 | 7.95 | 8.09 | 379,700 | 8.09 | | 21-Oct-09 | 8.15 | 8.23 | 8.05 | 8.09 | 516,200 | 8.09 | | 20-Oct-09 | 8.43 | 8.44 | 8.10 | 8.21 | 3,074,500 | 8.21 | | 19-Oct-09 | 8.65 | 8.69 | 8.45 | 8.47 | 275,300 | 8.47 | | 16-Oct-09 | 8.57 | 8.71 | 8.43 | 8.62 | 525,200 | 8.62 | | 15-Oct-09 | 8.64 | 8.79 | 8.61 | 8.65 | 261,700 | 8.65 | | 14-Oct-09 | 8.58 | 8.76 | 8.49 | 8.74 | 602,700 | 8.74 | | 13-Oct-09 | 8.65 | 8.65 | 8.40 | 8.48 | 387,300 | 8.48 | | 12-Oct-09 | 8.54 | 8.65 | 8.35 | 8.49 | 593,800 | 8.49 | | 9-Oct-09 | 8.75 | 8.79 | 8.60 | 8.73 | 237,900 | 8.73 | | 8-Oct-09 | 8.77 | 8.80 | 8.58 | 8.75 | 804,000 | 8.75 | | 7-Oct-09 | 8.65 | 8.74 | 8.54 | 8.65 | 624,800 | 8.65 | | 6-Oct-09 | 8.75 | 8.75 | 8.50 | 8.64 | 467,400 | 8.64 | | 5-Oct-09 | 8.59 | 8.82 | 8.58 | 8.59 | 893,500 | 8.59 | | 2-Oct-09 | 8.21 | 8.74 | 8.15 | 8.48 | 1,233,600 | 8.48 | | 1-Oct-09 | 8.18 | 8.40 | 8.10 | 8.33 | 2,236,900 | 8.33 | | 30-Sep-09 | 8.09 | 8.26 | 7.91 | 8.19 | 2,426,200 | 8.19 | | 29-Sep-09 | 8.00 | 8.13 | 7.87 | 7.95 | 677,900 | 7.95 | | 28-Sep-09 | 7.78 | 8.04 | 7.74 | 8.00 | 680,100 | 8.00 | | 25-Sep-09 | 7.57 | 7.75 | 7.55 | 7.65 | 517,100 | 7.65 | | 24-Sep-09 | 7.79 | 7.81 | 7.48 | 7.63 | 939,100 | 7.63 | | 23-Sep-09 | 7.87 | 7.89 | 7.78 | 7.80 | 413,800 | 7.80 | | 22-Sep-09 | 7.78 | 7.94 | 7.78 | 7.83 | 1,163,000 | 7.83 | | 21-Sep-09 | 7.71 | 7.88 | 7.65 | 7.85 | 1,600,300 | 7.85 | | 18-Sep-09 | 7.72 | 7.84 | 7.60 | 7.70 | 2,730,700 | 7.70 | | 17-Sep-09 | 7.51 | 8.00 | 7.51 | 7.80 | 1,242,500 | 7.80 | | 16-Sep-09 | 7.73 | 7.80 | 7.65 | 7.70 | 472,000 | 7.70 | | 15-Sep-09 | 7.90 | 7.92 | 7.66 | 7.72 | 846,300 | 7.72 | | 14-Sep-09 | 8.10 | 8.10 | 7.79 | 7.91 | 1,218,400 | 7.91 | | 11-Sep-09 | 7.94 | 8.20 | 7.94 | 8.12 | 377,200 | 8.12 | | 10-Sep-09 | 8.04 | 8.15 | 7.96 | 8.12 | 1,186,800 | 8.12 | | 9-Sep-09 | 8.13 | 8.25 | 8.06 | 8.16 | 998,300 | 8.16 | | 8-Sep-09 | 7.82 | 8.16 | 7.75 | 8.15 | 442,300 | 8.15 | | 4-Sep-09 | 7.62 | 7.79 | 7.56 | 7.77 | 1,020,000 | 7.77 | | 3-Sep-09 | 7.65 | 7.74 | 7.50 | 7.51 | 584,000 | 7.51 | | 2-Sep-09 | 7.32 | 8.25 | 6.92 | 7.62 | 3,683,400 | 7.62 | | 1-Sep-09 | 5.96 | 6.20 | 5.80 | 5.86 | 180,400 | 5.86 | | 31-Aug-09 | 5.75 | 6.02 | 5.64 | 5.95 | 264,200 | 5.95 | | 28-Aug-09 | 5.88 | 5.89 | 5.76 | 5.88 | 384,800 | 5.88 | | 27-Aug-09 | 5.73 | 5.84 | 5.69 | 5.81 | 334,200 | 5.81 | | 26-Aug-09 | 5.75 | 5.90 | 5.69 | 5.76 | 422,100 | 5.76 | | 25-Aug-09 | 5.87 | 5.93 | 5.72 | 5.75 | 331,000 | 5.75 | | 24-Aug-09 | 6.14 | 6.14 | 5.80 | 5.82 | 141,100 | 5.82 | | 21-Aug-09 | 6.02 | 6.19 | 6.02 | 6.08 | 122,300 | 6.08 | | 20-Aug-09 | 5.98 | 6.03 | 5.87 | 5.99 | 82,600 | 5.99 | | * Close price adjusted for dividends and splits. |
|
1.29% Nasdaq 
Historical Prices
