| Date | Open | High | Low | Close | Volume | Adj Close* | | 20-Nov-09 | 9.22 | 10.19 | 9.18 | 9.93 | 292,500 | 9.93 | | 19-Nov-09 | 9.32 | 9.45 | 9.05 | 9.32 | 293,400 | 9.32 | | 18-Nov-09 | 9.56 | 9.59 | 9.28 | 9.39 | 272,300 | 9.39 | | 17-Nov-09 | 9.80 | 9.90 | 9.30 | 9.59 | 392,000 | 9.59 | | 16-Nov-09 | 8.79 | 9.99 | 8.67 | 9.95 | 859,900 | 9.95 | | 13-Nov-09 | 8.07 | 8.66 | 8.03 | 8.65 | 440,200 | 8.65 | | 12-Nov-09 | 8.00 | 8.24 | 7.87 | 8.00 | 353,500 | 8.00 | | 11-Nov-09 | 7.89 | 8.06 | 7.78 | 8.00 | 267,600 | 8.00 | | 10-Nov-09 | 7.89 | 7.95 | 7.79 | 7.80 | 202,100 | 7.80 | | 9-Nov-09 | 7.46 | 7.97 | 7.36 | 7.93 | 414,300 | 7.93 | | 6-Nov-09 | 7.13 | 7.39 | 7.08 | 7.36 | 142,300 | 7.36 | | 5-Nov-09 | 7.29 | 7.32 | 7.21 | 7.24 | 522,700 | 7.24 | | 4-Nov-09 | 7.28 | 7.45 | 7.18 | 7.22 | 583,700 | 7.22 | | 3-Nov-09 | 7.10 | 7.28 | 7.10 | 7.20 | 263,500 | 7.20 | | 2-Nov-09 | 7.43 | 7.49 | 7.03 | 7.17 | 393,400 | 7.17 | | 30-Oct-09 | 7.54 | 7.70 | 7.13 | 7.36 | 1,830,700 | 7.36 | | 29-Oct-09 | 7.46 | 7.70 | 7.36 | 7.53 | 466,000 | 7.53 | | 28-Oct-09 | 7.50 | 7.54 | 7.30 | 7.32 | 332,400 | 7.32 | | 27-Oct-09 | 7.51 | 7.58 | 7.32 | 7.50 | 509,100 | 7.50 | | 26-Oct-09 | 7.73 | 7.81 | 7.44 | 7.48 | 542,300 | 7.48 | | 23-Oct-09 | 7.70 | 7.77 | 7.65 | 7.70 | 418,300 | 7.70 | | 22-Oct-09 | 7.74 | 7.85 | 7.55 | 7.70 | 4,398,700 | 7.70 | | 21-Oct-09 | 8.00 | 8.42 | 7.90 | 8.00 | 327,500 | 8.00 | | 20-Oct-09 | 8.60 | 8.68 | 7.95 | 8.00 | 202,900 | 8.00 | | 19-Oct-09 | 9.10 | 9.49 | 8.92 | 8.97 | 144,700 | 8.97 | | 16-Oct-09 | 8.22 | 9.04 | 8.21 | 8.95 | 359,600 | 8.95 | | 15-Oct-09 | 8.00 | 8.25 | 7.92 | 8.23 | 173,900 | 8.23 | | 14-Oct-09 | 7.83 | 8.11 | 7.83 | 8.04 | 83,600 | 8.04 | | 13-Oct-09 | 7.85 | 7.87 | 7.66 | 7.80 | 27,600 | 7.80 | | 12-Oct-09 | 7.95 | 7.95 | 7.71 | 7.84 | 39,900 | 7.84 | | 9-Oct-09 | 8.00 | 8.03 | 7.62 | 7.89 | 88,200 | 7.89 | | 8-Oct-09 | 7.46 | 8.23 | 7.19 | 7.96 | 152,900 | 7.96 | | 7-Oct-09 | 7.07 | 7.40 | 7.07 | 7.37 | 57,800 | 7.37 | | 6-Oct-09 | 6.73 | 7.08 | 6.65 | 7.07 | 92,500 | 7.07 | | 5-Oct-09 | 6.49 | 6.78 | 6.49 | 6.69 | 50,400 | 6.69 | | 2-Oct-09 | 6.52 | 6.69 | 6.21 | 6.36 | 112,100 | 6.36 | | 1-Oct-09 | 6.92 | 7.04 | 6.53 | 6.53 | 62,000 | 6.53 | | 30-Sep-09 | 7.25 | 7.25 | 6.90 | 6.95 | 95,500 | 6.95 | | 29-Sep-09 | 7.66 | 7.66 | 7.25 | 7.37 | 81,200 | 7.37 | | 28-Sep-09 | 7.32 | 7.73 | 7.32 | 7.54 | 62,100 | 7.54 | | 25-Sep-09 | 7.34 | 7.39 | 7.23 | 7.27 | 41,600 | 7.27 | | 24-Sep-09 | 7.83 | 7.94 | 7.33 | 7.35 | 92,000 | 7.35 | | 23-Sep-09 | 8.01 | 8.15 | 7.75 | 7.76 | 95,400 | 7.76 | | 22-Sep-09 | 8.04 | 8.10 | 7.92 | 7.98 | 50,100 | 7.98 | | 21-Sep-09 | 7.94 | 8.07 | 7.84 | 7.98 | 55,100 | 7.98 | | 18-Sep-09 | 8.00 | 8.05 | 7.87 | 8.01 | 175,200 | 8.01 | | 17-Sep-09 | 8.03 | 8.12 | 7.86 | 7.98 | 77,600 | 7.98 | | 16-Sep-09 | 7.94 | 8.03 | 7.85 | 8.02 | 137,400 | 8.02 | | 15-Sep-09 | 7.89 | 7.91 | 7.68 | 7.89 | 64,400 | 7.89 | | 14-Sep-09 | 7.84 | 8.00 | 7.68 | 7.92 | 53,500 | 7.92 | | 11-Sep-09 | 8.02 | 8.16 | 7.87 | 7.96 | 66,500 | 7.96 | | 10-Sep-09 | 7.99 | 8.00 | 7.76 | 7.99 | 57,600 | 7.99 | | 9-Sep-09 | 7.96 | 7.99 | 7.67 | 7.97 | 47,300 | 7.97 | | 8-Sep-09 | 8.07 | 8.07 | 7.83 | 7.99 | 69,000 | 7.99 | | 4-Sep-09 | 7.97 | 8.10 | 7.73 | 8.01 | 55,400 | 8.01 | | 3-Sep-09 | 8.16 | 8.16 | 7.65 | 7.86 | 75,700 | 7.86 | | 2-Sep-09 | 8.33 | 8.35 | 7.97 | 7.99 | 87,500 | 7.99 | | 1-Sep-09 | 8.65 | 8.94 | 8.34 | 8.39 | 71,200 | 8.39 | | 31-Aug-09 | 8.75 | 8.90 | 8.51 | 8.75 | 145,500 | 8.75 | | 28-Aug-09 | 9.06 | 9.16 | 8.62 | 9.00 | 115,300 | 9.00 | | 27-Aug-09 | 8.84 | 9.03 | 8.57 | 9.00 | 54,400 | 9.00 | | 26-Aug-09 | 8.58 | 8.90 | 8.44 | 8.84 | 74,700 | 8.84 | | 25-Aug-09 | 8.45 | 8.64 | 8.41 | 8.62 | 96,300 | 8.62 | | 24-Aug-09 | 8.24 | 8.58 | 8.01 | 8.35 | 120,200 | 8.35 | | 21-Aug-09 | 8.19 | 8.29 | 8.00 | 8.20 | 129,100 | 8.20 | | 20-Aug-09 | 7.99 | 8.12 | 7.96 | 8.11 | 41,800 | 8.11 | | * Close price adjusted for dividends and splits. |
|
1.29% Nasdaq 
Historical Prices
