| Date | Open | High | Low | Close | Volume | Adj Close* | | 25-Nov-09 | 8.00 | 8.50 | 7.58 | 8.29 | 8,800 | 8.29 | | 24-Nov-09 | 7.95 | 8.00 | 7.95 | 8.00 | 7,400 | 8.00 | | 23-Nov-09 | 7.70 | 8.23 | 7.70 | 8.11 | 6,300 | 8.11 | | 20-Nov-09 | 7.28 | 7.70 | 7.27 | 7.70 | 500 | 7.70 | | 19-Nov-09 | 7.46 | 7.57 | 7.45 | 7.57 | 1,100 | 7.57 | | 18-Nov-09 | 7.28 | 7.68 | 7.25 | 7.67 | 5,100 | 7.67 | | 17-Nov-09 | 6.00 | 7.99 | 6.00 | 7.76 | 14,200 | 7.76 | | 16-Nov-09 | 7.18 | 7.49 | 7.15 | 7.45 | 1,600 | 7.45 | | 13-Nov-09 | 7.40 | 7.52 | 7.40 | 7.52 | 3,400 | 7.52 | | 12-Nov-09 | 7.24 | 7.24 | 7.24 | 7.24 | 0 | 7.24 | | 11-Nov-09 | 7.35 | 7.35 | 7.24 | 7.24 | 400 | 7.24 | | 10-Nov-09 | 7.84 | 7.84 | 7.10 | 7.37 | 7,000 | 7.37 | | 9-Nov-09 | 8.00 | 8.10 | 7.83 | 7.83 | 17,200 | 7.83 | | 6-Nov-09 | 8.00 | 8.09 | 7.80 | 7.99 | 12,300 | 7.99 | | 5-Nov-09 | 8.47 | 8.47 | 7.01 | 8.33 | 12,100 | 8.33 | | 4-Nov-09 | 8.00 | 8.17 | 7.99 | 8.17 | 4,500 | 8.17 | | 3-Nov-09 | 8.01 | 8.01 | 8.00 | 8.00 | 400 | 8.00 | | 2-Nov-09 | 8.00 | 8.00 | 7.98 | 8.00 | 5,300 | 8.00 | | 30-Oct-09 | 8.00 | 8.00 | 8.00 | 8.00 | 600 | 8.00 | | 29-Oct-09 | 8.05 | 8.05 | 8.05 | 8.05 | 300 | 8.05 | | 28-Oct-09 | 8.00 | 8.00 | 8.00 | 8.00 | 0 | 8.00 | | 27-Oct-09 | 8.00 | 8.01 | 8.00 | 8.00 | 2,400 | 8.00 | | 26-Oct-09 | 8.02 | 8.30 | 8.00 | 8.00 | 1,100 | 8.00 | | 23-Oct-09 | 8.03 | 8.33 | 8.00 | 8.00 | 3,100 | 8.00 | | 22-Oct-09 | 8.05 | 8.12 | 8.00 | 8.10 | 2,300 | 8.10 | | 21-Oct-09 | 7.89 | 8.34 | 7.89 | 8.08 | 1,800 | 8.08 | | 20-Oct-09 | 8.00 | 8.47 | 8.00 | 8.00 | 5,300 | 8.00 | | 19-Oct-09 | 8.00 | 8.05 | 7.78 | 8.00 | 14,100 | 8.00 | | 16-Oct-09 | 8.10 | 8.10 | 8.00 | 8.00 | 1,300 | 8.00 | | 15-Oct-09 | 8.03 | 8.10 | 8.00 | 8.10 | 8,200 | 8.10 | | 14-Oct-09 | 8.05 | 8.05 | 8.05 | 8.05 | 300 | 8.05 | | 13-Oct-09 | 8.02 | 8.06 | 8.00 | 8.06 | 900 | 8.06 | | 12-Oct-09 | 8.49 | 8.49 | 8.00 | 8.02 | 900 | 8.02 | | 9-Oct-09 | 8.03 | 8.03 | 8.03 | 8.03 | 0 | 8.03 | | 8-Oct-09 | 8.01 | 8.03 | 8.00 | 8.03 | 1,100 | 8.03 | | 7-Oct-09 | 8.25 | 8.25 | 8.01 | 8.01 | 3,300 | 8.01 | | 6-Oct-09 | 8.00 | 8.01 | 8.00 | 8.01 | 800 | 8.01 | | 5-Oct-09 | 8.00 | 8.33 | 7.84 | 8.00 | 2,900 | 8.00 | | 2-Oct-09 | 7.96 | 8.14 | 7.96 | 8.00 | 400 | 8.00 | | 1-Oct-09 | 8.00 | 8.40 | 7.82 | 8.09 | 2,400 | 8.09 | | 30-Sep-09 | 7.10 | 8.58 | 7.10 | 8.51 | 2,300 | 8.51 | | 29-Sep-09 | 7.84 | 8.59 | 7.83 | 8.58 | 1,600 | 8.58 | | 28-Sep-09 | 8.00 | 8.00 | 8.00 | 8.00 | 600 | 8.00 | | 25-Sep-09 | 8.50 | 8.55 | 8.38 | 8.51 | 2,000 | 8.51 | | 24-Sep-09 | 8.04 | 8.54 | 8.00 | 8.54 | 5,400 | 8.54 | | 23-Sep-09 | 7.40 | 8.37 | 7.40 | 8.36 | 7,600 | 8.36 | | 22-Sep-09 | 7.54 | 7.56 | 7.40 | 7.56 | 1,800 | 7.56 | | 21-Sep-09 | 7.16 | 7.55 | 7.16 | 7.55 | 500 | 7.55 | | 18-Sep-09 | 7.46 | 8.00 | 7.07 | 7.07 | 11,700 | 7.07 | | 17-Sep-09 | 7.20 | 7.81 | 7.20 | 7.56 | 600 | 7.56 | | 16-Sep-09 | 7.46 | 7.61 | 7.20 | 7.20 | 2,700 | 7.20 | | 15-Sep-09 | 8.00 | 8.14 | 7.50 | 7.50 | 3,200 | 7.50 | | 14-Sep-09 | 7.61 | 7.78 | 7.61 | 7.61 | 4,700 | 7.61 | | 11-Sep-09 | 7.09 | 8.11 | 7.09 | 7.61 | 8,800 | 7.61 | | 10-Sep-09 | 7.50 | 7.81 | 7.49 | 7.51 | 5,200 | 7.51 | | 9-Sep-09 | 7.65 | 7.66 | 7.65 | 7.65 | 1,800 | 7.65 | | 8-Sep-09 | 7.68 | 7.68 | 7.32 | 7.50 | 4,100 | 7.50 | | 4-Sep-09 | 7.39 | 7.50 | 7.39 | 7.40 | 14,900 | 7.40 | | 3-Sep-09 | 7.49 | 7.49 | 7.49 | 7.49 | 0 | 7.49 | | 2-Sep-09 | 7.69 | 7.97 | 7.46 | 7.49 | 700 | 7.49 | | 1-Sep-09 | 7.47 | 7.52 | 7.47 | 7.52 | 1,100 | 7.52 | | 31-Aug-09 | 7.46 | 7.63 | 7.46 | 7.59 | 1,700 | 7.59 | | 28-Aug-09 | 7.56 | 7.88 | 7.45 | 7.46 | 4,600 | 7.46 | | 27-Aug-09 | 7.52 | 8.20 | 7.50 | 7.50 | 900 | 7.50 | | 26-Aug-09 | 7.46 | 7.94 | 7.46 | 7.50 | 900 | 7.50 | | 25-Aug-09 | 7.98 | 7.98 | 7.58 | 7.58 | 8,500 | 7.58 | | * Close price adjusted for dividends and splits. |
|
| |
|
0.29% Nasdaq 
Historical Prices
