| Date | Open | High | Low | Close | Volume | Adj Close* | | 25-Nov-09 | 8.38 | 8.50 | 8.35 | 8.41 | 50,300 | 8.41 | | 24-Nov-09 | 8.53 | 8.71 | 8.29 | 8.41 | 40,800 | 8.41 | | 23-Nov-09 | 8.71 | 8.95 | 8.29 | 8.54 | 143,300 | 8.54 | | 20-Nov-09 | 8.38 | 8.62 | 8.30 | 8.45 | 150,900 | 8.45 | | 19-Nov-09 | 8.60 | 8.68 | 8.05 | 8.38 | 271,700 | 8.38 | | 18-Nov-09 | 8.98 | 9.07 | 8.46 | 8.56 | 379,600 | 8.56 | | 17-Nov-09 | 9.00 | 9.09 | 8.62 | 8.80 | 1,282,400 | 8.80 | | 16-Nov-09 | 8.29 | 8.50 | 8.00 | 8.24 | 120,900 | 8.24 | | 13-Nov-09 | 8.40 | 8.46 | 8.00 | 8.28 | 117,800 | 8.28 | | 12-Nov-09 | 8.47 | 8.47 | 7.98 | 8.23 | 118,100 | 8.23 | | 11-Nov-09 | 8.38 | 8.50 | 8.20 | 8.30 | 105,000 | 8.30 | | 10-Nov-09 | 7.70 | 8.60 | 7.55 | 8.06 | 136,400 | 8.06 | | 9-Nov-09 | 7.38 | 7.80 | 7.28 | 7.80 | 48,000 | 7.80 | | 6-Nov-09 | 7.60 | 7.65 | 7.20 | 7.27 | 49,600 | 7.27 | | 5-Nov-09 | 7.65 | 7.80 | 7.55 | 7.64 | 71,800 | 7.64 | | 4-Nov-09 | 7.90 | 7.90 | 7.60 | 7.60 | 50,100 | 7.60 | | 3-Nov-09 | 7.70 | 7.90 | 7.67 | 7.70 | 19,700 | 7.70 | | 2-Nov-09 | 7.94 | 8.00 | 7.68 | 7.88 | 42,700 | 7.88 | | 30-Oct-09 | 8.00 | 8.08 | 7.80 | 7.89 | 36,500 | 7.89 | | 29-Oct-09 | 7.84 | 8.00 | 7.75 | 8.00 | 51,200 | 8.00 | | 28-Oct-09 | 7.87 | 8.00 | 7.64 | 7.64 | 63,100 | 7.64 | | 27-Oct-09 | 8.10 | 8.10 | 7.85 | 7.90 | 32,900 | 7.90 | | 26-Oct-09 | 7.87 | 8.19 | 7.62 | 7.83 | 36,200 | 7.83 | | 23-Oct-09 | 7.97 | 8.09 | 7.62 | 7.68 | 23,000 | 7.68 | | 22-Oct-09 | 7.91 | 7.95 | 7.76 | 7.95 | 10,000 | 7.95 | | 21-Oct-09 | 7.96 | 8.10 | 7.66 | 7.91 | 31,700 | 7.91 | | 20-Oct-09 | 8.00 | 8.08 | 7.82 | 7.84 | 22,200 | 7.84 | | 19-Oct-09 | 8.18 | 8.20 | 7.98 | 8.00 | 26,500 | 8.00 | | 16-Oct-09 | 8.06 | 8.24 | 8.05 | 8.12 | 16,900 | 8.12 | | 15-Oct-09 | 8.11 | 8.24 | 8.00 | 8.08 | 34,800 | 8.08 | | 14-Oct-09 | 8.20 | 8.25 | 8.05 | 8.12 | 28,400 | 8.12 | | 13-Oct-09 | 8.18 | 8.25 | 7.95 | 8.04 | 18,700 | 8.04 | | 12-Oct-09 | 8.24 | 8.25 | 8.09 | 8.18 | 25,400 | 8.18 | | 9-Oct-09 | 8.15 | 8.26 | 8.01 | 8.26 | 21,200 | 8.26 | | 8-Oct-09 | 7.98 | 8.05 | 7.86 | 7.97 | 47,600 | 7.97 | | 7-Oct-09 | 8.25 | 8.25 | 7.70 | 7.97 | 25,200 | 7.97 | | 6-Oct-09 | 8.09 | 8.15 | 7.80 | 8.00 | 40,200 | 8.00 | | 5-Oct-09 | 7.54 | 7.97 | 7.54 | 7.96 | 56,300 | 7.96 | | 2-Oct-09 | 7.64 | 7.72 | 7.50 | 7.50 | 22,700 | 7.50 | | 1-Oct-09 | 8.02 | 8.02 | 7.55 | 7.63 | 67,500 | 7.63 | | 30-Sep-09 | 8.08 | 8.08 | 7.57 | 8.00 | 53,400 | 8.00 | | 29-Sep-09 | 8.21 | 8.45 | 8.05 | 8.14 | 38,900 | 8.14 | | 28-Sep-09 | 8.04 | 8.27 | 7.83 | 8.18 | 19,600 | 8.18 | | 25-Sep-09 | 8.10 | 8.20 | 8.00 | 8.06 | 28,100 | 8.06 | | 24-Sep-09 | 8.18 | 8.22 | 8.06 | 8.12 | 31,500 | 8.12 | | 23-Sep-09 | 8.05 | 8.24 | 8.05 | 8.14 | 28,200 | 8.14 | | 22-Sep-09 | 8.04 | 8.16 | 7.96 | 8.01 | 38,000 | 8.01 | | 21-Sep-09 | 8.15 | 8.18 | 8.00 | 8.05 | 34,400 | 8.05 | | 18-Sep-09 | 8.23 | 8.23 | 7.84 | 8.19 | 42,900 | 8.19 | | 17-Sep-09 | 8.37 | 8.40 | 8.20 | 8.25 | 31,600 | 8.25 | | 16-Sep-09 | 8.40 | 8.50 | 8.25 | 8.35 | 96,900 | 8.35 | | 15-Sep-09 | 7.95 | 8.47 | 7.71 | 8.35 | 875,400 | 8.35 | | 14-Sep-09 | 7.64 | 7.79 | 7.50 | 7.75 | 68,300 | 7.75 | | 11-Sep-09 | 7.68 | 7.79 | 7.59 | 7.73 | 404,600 | 7.73 | | 10-Sep-09 | 7.75 | 7.76 | 7.59 | 7.71 | 97,700 | 7.71 | | 9-Sep-09 | 7.84 | 7.93 | 7.75 | 7.79 | 28,300 | 7.79 | | 8-Sep-09 | 7.65 | 7.97 | 7.65 | 7.84 | 46,700 | 7.84 | | 4-Sep-09 | 7.60 | 7.70 | 7.50 | 7.64 | 26,600 | 7.64 | | 3-Sep-09 | 7.59 | 7.65 | 7.30 | 7.63 | 46,700 | 7.63 | | 2-Sep-09 | 7.44 | 7.64 | 7.35 | 7.61 | 30,400 | 7.61 | | 1-Sep-09 | 7.39 | 7.53 | 7.30 | 7.47 | 47,100 | 7.47 | | 31-Aug-09 | 7.60 | 7.70 | 7.32 | 7.44 | 34,100 | 7.44 | | 28-Aug-09 | 8.10 | 8.10 | 7.54 | 7.59 | 51,600 | 7.59 | | 27-Aug-09 | 7.56 | 7.70 | 7.39 | 7.62 | 30,300 | 7.62 | | 26-Aug-09 | 7.25 | 7.60 | 7.25 | 7.50 | 36,800 | 7.50 | | 25-Aug-09 | 7.25 | 7.31 | 7.13 | 7.24 | 75,200 | 7.24 | | * Close price adjusted for dividends and splits. |
|
0.29% Nasdaq 
Historical Prices
