| Date | Open | High | Low | Close | Volume | Adj Close* | | 23-Nov-09 | 6.84 | 6.93 | 6.82 | 6.86 | 441,300 | 6.86 | | 20-Nov-09 | 6.65 | 6.84 | 6.64 | 6.84 | 948,400 | 6.84 | | 19-Nov-09 | 6.67 | 6.67 | 6.35 | 6.44 | 1,538,700 | 6.44 | | 18-Nov-09 | 6.97 | 6.97 | 6.75 | 6.79 | 980,700 | 6.79 | | 17-Nov-09 | 6.84 | 6.95 | 6.84 | 6.89 | 894,800 | 6.89 | | 16-Nov-09 | 6.89 | 7.08 | 6.89 | 7.02 | 1,453,200 | 7.02 | | 13-Nov-09 | 6.95 | 7.11 | 6.95 | 7.02 | 1,365,200 | 7.02 | | 12-Nov-09 | 6.81 | 7.09 | 6.80 | 6.99 | 355,600 | 6.99 | | 11-Nov-09 | 7.12 | 7.21 | 7.08 | 7.19 | 501,000 | 7.19 | | 10-Nov-09 | 7.06 | 7.15 | 7.04 | 7.15 | 242,500 | 7.15 | | 9-Nov-09 | 7.06 | 7.07 | 6.96 | 7.05 | 589,700 | 7.05 | | 6-Nov-09 | 6.78 | 7.06 | 6.78 | 7.04 | 339,800 | 7.04 | | 5-Nov-09 | 6.97 | 7.12 | 6.97 | 7.11 | 502,100 | 7.11 | | 4-Nov-09 | 7.14 | 7.17 | 7.02 | 7.07 | 545,500 | 7.07 | | 3-Nov-09 | 7.03 | 7.13 | 6.76 | 7.13 | 523,600 | 7.13 | | 2-Nov-09 | 7.01 | 7.20 | 6.97 | 7.09 | 1,221,300 | 7.09 | | 30-Oct-09 | 7.22 | 7.22 | 6.97 | 7.02 | 1,076,400 | 7.02 | | 29-Oct-09 | 7.19 | 7.25 | 7.13 | 7.24 | 1,300,600 | 7.24 | | 28-Oct-09 | 7.14 | 7.18 | 6.99 | 7.07 | 2,856,100 | 7.07 | | 27-Oct-09 | 7.04 | 7.04 | 6.90 | 6.93 | 684,400 | 6.93 | | 26-Oct-09 | 7.17 | 7.34 | 6.98 | 7.00 | 2,053,300 | 7.00 | | 23-Oct-09 | 7.19 | 7.19 | 6.90 | 6.98 | 814,200 | 6.98 | | 22-Oct-09 | 7.36 | 7.36 | 7.14 | 7.31 | 2,247,100 | 7.31 | | 21-Oct-09 | 7.58 | 7.58 | 7.36 | 7.37 | 964,400 | 7.37 | | 20-Oct-09 | 7.50 | 7.50 | 7.36 | 7.43 | 1,601,900 | 7.43 | | 19-Oct-09 | 7.25 | 7.32 | 7.12 | 7.25 | 1,989,400 | 7.25 | | 16-Oct-09 | 7.01 | 7.01 | 6.75 | 6.82 | 2,677,200 | 6.82 | | 15-Oct-09 | 7.27 | 7.27 | 7.02 | 7.13 | 1,423,800 | 7.13 | | 14-Oct-09 | 7.35 | 7.54 | 7.28 | 7.40 | 2,179,600 | 7.40 | | 13-Oct-09 | 7.49 | 7.49 | 7.21 | 7.23 | 1,398,200 | 7.23 | | 12-Oct-09 | 7.51 | 7.54 | 7.34 | 7.38 | 1,587,300 | 7.38 | | 9-Oct-09 | 7.40 | 7.47 | 7.35 | 7.41 | 1,022,400 | 7.41 | | 8-Oct-09 | 7.12 | 7.16 | 7.05 | 7.13 | 1,429,700 | 7.13 | | 7-Oct-09 | 7.10 | 7.12 | 6.97 | 7.03 | 1,716,900 | 7.03 | | 6-Oct-09 | 6.87 | 7.14 | 6.87 | 7.07 | 5,335,500 | 7.07 | | 5-Oct-09 | 6.50 | 6.84 | 6.50 | 6.69 | 15,309,700 | 6.69 | | 2-Oct-09 | 5.91 | 6.46 | 5.91 | 6.15 | 5,990,600 | 6.15 | | 1-Oct-09 | 6.00 | 6.03 | 5.80 | 5.80 | 2,216,000 | 5.80 | | 30-Sep-09 | 6.28 | 6.28 | 6.11 | 6.12 | 1,613,400 | 6.12 | | 29-Sep-09 | 6.28 | 6.34 | 6.18 | 6.32 | 2,587,700 | 6.32 | | 28-Sep-09 | 6.11 | 6.20 | 5.99 | 6.14 | 5,247,500 | 6.14 | | 25-Sep-09 | 6.24 | 6.24 | 5.79 | 5.90 | 9,644,300 | 5.90 | | 24-Sep-09 | 6.93 | 6.93 | 6.43 | 6.49 | 3,295,400 | 6.49 | | 23-Sep-09 | 7.77 | 7.82 | 7.66 | 7.66 | 1,095,400 | 7.66 | | 22-Sep-09 | 7.64 | 7.80 | 7.63 | 7.73 | 542,500 | 7.73 | | 21-Sep-09 | 7.61 | 7.65 | 7.50 | 7.59 | 268,100 | 7.59 | | 18-Sep-09 | 7.60 | 7.71 | 7.50 | 7.70 | 463,900 | 7.70 | | 17-Sep-09 | 7.74 | 7.76 | 7.57 | 7.60 | 528,000 | 7.60 | | 16-Sep-09 | 7.94 | 8.01 | 7.88 | 8.00 | 263,600 | 8.00 | | 15-Sep-09 | 8.00 | 8.07 | 7.86 | 7.94 | 433,300 | 7.94 | | 14-Sep-09 | 8.04 | 8.12 | 7.95 | 8.10 | 550,500 | 8.10 | | 11-Sep-09 | 8.33 | 8.33 | 8.19 | 8.26 | 263,600 | 8.26 | | 10-Sep-09 | 8.34 | 8.41 | 8.19 | 8.37 | 481,500 | 8.37 | | 9-Sep-09 | 8.18 | 8.28 | 8.09 | 8.22 | 450,800 | 8.22 | | 8-Sep-09 | 8.29 | 8.42 | 8.27 | 8.33 | 264,400 | 8.33 | | 4-Sep-09 | 8.31 | 8.31 | 8.09 | 8.22 | 364,800 | 8.22 | | 3-Sep-09 | 8.55 | 8.55 | 8.40 | 8.51 | 365,200 | 8.51 | | 2-Sep-09 | 8.69 | 8.75 | 8.57 | 8.66 | 358,900 | 8.66 | | 1-Sep-09 | 8.77 | 8.84 | 8.49 | 8.53 | 453,300 | 8.53 | | 31-Aug-09 | 8.87 | 8.91 | 8.74 | 8.87 | 353,000 | 8.87 | | 28-Aug-09 | 8.98 | 9.01 | 8.90 | 8.95 | 385,400 | 8.95 | | 27-Aug-09 | 8.73 | 8.85 | 8.61 | 8.81 | 383,600 | 8.81 | | 26-Aug-09 | 8.71 | 8.79 | 8.64 | 8.72 | 289,200 | 8.72 | | 25-Aug-09 | 8.68 | 8.93 | 8.68 | 8.79 | 525,100 | 8.79 | | 24-Aug-09 | 8.69 | 8.75 | 8.50 | 8.54 | 454,800 | 8.54 | | 21-Aug-09 | 8.66 | 8.85 | 8.66 | 8.80 | 474,300 | 8.80 | | * Close price adjusted for dividends and splits. |
|
0.37% Nasdaq 
Historical Prices
