| Date | Open | High | Low | Close | Volume | Adj Close* | | 20-Nov-09 | 9.55 | 9.75 | 9.45 | 9.46 | 48,400 | 9.46 | | 19-Nov-09 | 10.05 | 10.05 | 9.47 | 9.66 | 100,000 | 9.66 | | 18-Nov-09 | 10.71 | 10.71 | 9.97 | 10.19 | 211,400 | 10.19 | | 17-Nov-09 | 9.80 | 10.74 | 9.66 | 10.63 | 198,100 | 10.63 | | 16-Nov-09 | 9.36 | 9.91 | 9.17 | 9.90 | 90,700 | 9.90 | | 13-Nov-09 | 9.56 | 9.56 | 9.01 | 9.16 | 77,700 | 9.16 | | 12-Nov-09 | 9.62 | 9.86 | 9.54 | 9.57 | 120,700 | 9.57 | | 11-Nov-09 | 9.64 | 9.95 | 9.45 | 9.60 | 93,400 | 9.60 | | 10-Nov-09 | 9.57 | 9.82 | 9.29 | 9.50 | 114,300 | 9.50 | | 9-Nov-09 | 9.39 | 9.92 | 9.37 | 9.59 | 221,500 | 9.59 | | 6-Nov-09 | 8.92 | 9.69 | 8.72 | 9.38 | 238,100 | 9.38 | | 5-Nov-09 | 8.52 | 9.18 | 8.34 | 9.02 | 213,500 | 9.02 | | 4-Nov-09 | 8.61 | 8.70 | 8.18 | 8.30 | 176,000 | 8.30 | | 3-Nov-09 | 7.79 | 8.60 | 7.60 | 8.50 | 234,500 | 8.50 | | 2-Nov-09 | 8.19 | 8.27 | 7.53 | 7.85 | 268,200 | 7.85 | | 30-Oct-09 | 9.50 | 9.63 | 8.19 | 8.29 | 275,700 | 8.29 | | 29-Oct-09 | 9.41 | 10.01 | 9.04 | 9.64 | 195,800 | 9.64 | | 28-Oct-09 | 10.01 | 10.28 | 9.24 | 9.27 | 230,400 | 9.27 | | 27-Oct-09 | 10.17 | 10.82 | 9.67 | 9.98 | 510,700 | 9.98 | | 26-Oct-09 | 10.42 | 10.52 | 9.94 | 10.09 | 224,000 | 10.09 | | 23-Oct-09 | 11.46 | 11.46 | 10.22 | 10.40 | 244,000 | 10.40 | | 22-Oct-09 | 10.57 | 11.41 | 10.40 | 11.37 | 295,800 | 11.37 | | 21-Oct-09 | 9.84 | 11.65 | 9.02 | 10.54 | 765,200 | 10.54 | | 20-Oct-09 | 10.39 | 11.05 | 10.27 | 11.00 | 248,800 | 11.00 | | 19-Oct-09 | 10.04 | 10.45 | 9.97 | 10.43 | 190,300 | 10.43 | | 16-Oct-09 | 9.82 | 10.03 | 9.32 | 9.89 | 133,500 | 9.89 | | 15-Oct-09 | 9.72 | 10.00 | 9.51 | 9.97 | 137,800 | 9.97 | | 14-Oct-09 | 9.75 | 9.95 | 9.70 | 9.84 | 73,400 | 9.84 | | 13-Oct-09 | 9.50 | 9.60 | 9.30 | 9.52 | 135,600 | 9.52 | | 12-Oct-09 | 9.59 | 9.62 | 9.19 | 9.57 | 150,200 | 9.57 | | 9-Oct-09 | 9.14 | 9.53 | 9.07 | 9.45 | 189,500 | 9.45 | | 8-Oct-09 | 9.03 | 9.15 | 8.99 | 9.10 | 122,700 | 9.10 | | 7-Oct-09 | 8.94 | 9.09 | 8.81 | 9.01 | 91,500 | 9.01 | | 6-Oct-09 | 8.80 | 9.12 | 8.71 | 8.99 | 218,900 | 8.99 | | 5-Oct-09 | 8.08 | 8.77 | 7.97 | 8.62 | 112,300 | 8.62 | | 2-Oct-09 | 8.05 | 8.05 | 7.62 | 8.03 | 117,300 | 8.03 | | 1-Oct-09 | 8.53 | 8.67 | 8.14 | 8.22 | 112,900 | 8.22 | | 30-Sep-09 | 9.14 | 9.14 | 8.19 | 8.55 | 197,800 | 8.55 | | 29-Sep-09 | 8.23 | 9.10 | 8.23 | 8.97 | 275,500 | 8.97 | | 28-Sep-09 | 7.49 | 7.92 | 7.24 | 7.90 | 126,500 | 7.90 | | 25-Sep-09 | 7.50 | 7.85 | 7.30 | 7.46 | 126,100 | 7.46 | | 24-Sep-09 | 7.97 | 8.08 | 7.49 | 7.57 | 175,400 | 7.57 | | 23-Sep-09 | 8.08 | 8.36 | 7.86 | 7.90 | 122,700 | 7.90 | | 22-Sep-09 | 8.07 | 8.25 | 7.80 | 8.12 | 110,100 | 8.12 | | 21-Sep-09 | 8.46 | 8.47 | 7.99 | 8.05 | 167,600 | 8.05 | | 18-Sep-09 | 8.54 | 8.63 | 8.25 | 8.53 | 123,800 | 8.53 | | 17-Sep-09 | 9.01 | 9.68 | 8.43 | 8.49 | 218,700 | 8.49 | | 16-Sep-09 | 8.67 | 9.28 | 8.66 | 9.12 | 136,000 | 9.12 | | 15-Sep-09 | 8.80 | 9.15 | 8.65 | 8.69 | 159,900 | 8.69 | | 14-Sep-09 | 8.76 | 8.91 | 8.29 | 8.80 | 164,600 | 8.80 | | 11-Sep-09 | 7.92 | 8.98 | 7.70 | 8.77 | 437,400 | 8.77 | | 10-Sep-09 | 7.57 | 7.91 | 7.37 | 7.78 | 137,400 | 7.78 | | 9-Sep-09 | 7.54 | 7.57 | 7.34 | 7.47 | 105,400 | 7.47 | | 8-Sep-09 | 7.90 | 7.95 | 7.56 | 7.56 | 212,000 | 7.56 | | 4-Sep-09 | 7.71 | 8.04 | 7.63 | 7.80 | 114,900 | 7.80 | | 3-Sep-09 | 7.80 | 7.89 | 7.59 | 7.73 | 115,100 | 7.73 | | 2-Sep-09 | 7.97 | 8.00 | 7.72 | 7.80 | 172,600 | 7.80 | | 1-Sep-09 | 8.03 | 8.15 | 7.73 | 7.84 | 356,700 | 7.84 | | 31-Aug-09 | 8.35 | 8.35 | 7.98 | 8.14 | 152,400 | 8.14 | | 28-Aug-09 | 8.38 | 8.48 | 8.19 | 8.34 | 465,300 | 8.34 | | 27-Aug-09 | 8.31 | 8.39 | 8.10 | 8.34 | 175,400 | 8.34 | | 26-Aug-09 | 8.69 | 8.72 | 8.25 | 8.32 | 200,500 | 8.32 | | 25-Aug-09 | 7.86 | 8.67 | 7.80 | 8.61 | 312,300 | 8.61 | | 24-Aug-09 | 7.82 | 8.48 | 7.67 | 7.70 | 241,300 | 7.70 | | 21-Aug-09 | 7.76 | 8.29 | 7.49 | 7.68 | 196,400 | 7.68 | | 20-Aug-09 | 7.11 | 7.95 | 7.11 | 7.57 | 311,600 | 7.57 | | * Close price adjusted for dividends and splits. |
|
1.29% Nasdaq 
Historical Prices
