| Date | Open | High | Low | Close | Volume | Adj Close* | | 20-Nov-09 | 6.36 | 6.40 | 6.13 | 6.22 | 430,500 | 6.22 | | 19-Nov-09 | 6.86 | 6.95 | 6.40 | 6.45 | 595,200 | 6.45 | | 18-Nov-09 | 6.92 | 7.02 | 6.80 | 6.94 | 522,700 | 6.94 | | 17-Nov-09 | 7.00 | 7.01 | 6.81 | 6.92 | 287,800 | 6.92 | | 16-Nov-09 | 6.99 | 7.05 | 6.83 | 6.97 | 427,300 | 6.97 | | 13-Nov-09 | 6.79 | 6.95 | 6.47 | 6.89 | 760,800 | 6.89 | | 12-Nov-09 | 6.81 | 6.98 | 6.69 | 6.77 | 1,899,100 | 6.77 | | 11-Nov-09 | 7.51 | 7.59 | 7.07 | 7.21 | 555,700 | 7.21 | | 10-Nov-09 | 7.67 | 7.87 | 7.15 | 7.40 | 501,900 | 7.40 | | 9-Nov-09 | 7.34 | 7.75 | 7.34 | 7.72 | 341,500 | 7.72 | | 6-Nov-09 | 7.48 | 7.72 | 7.00 | 7.22 | 400,900 | 7.22 | | 5-Nov-09 | 7.00 | 7.75 | 7.00 | 7.37 | 713,400 | 7.37 | | 4-Nov-09 | 7.31 | 7.42 | 6.75 | 6.86 | 306,400 | 6.86 | | 3-Nov-09 | 6.67 | 7.15 | 6.58 | 7.11 | 352,800 | 7.11 | | 2-Nov-09 | 6.73 | 6.90 | 6.34 | 6.78 | 665,100 | 6.78 | | 30-Oct-09 | 6.91 | 6.96 | 6.50 | 6.69 | 691,100 | 6.69 | | 29-Oct-09 | 6.50 | 7.04 | 6.50 | 7.00 | 488,700 | 7.00 | | 28-Oct-09 | 7.05 | 7.05 | 6.27 | 6.32 | 776,600 | 6.32 | | 27-Oct-09 | 7.31 | 7.55 | 7.10 | 7.11 | 602,800 | 7.11 | | 26-Oct-09 | 7.61 | 8.02 | 7.33 | 7.34 | 471,600 | 7.34 | | 23-Oct-09 | 8.07 | 8.13 | 7.44 | 7.58 | 490,100 | 7.58 | | 22-Oct-09 | 7.96 | 8.03 | 7.74 | 7.90 | 469,100 | 7.90 | | 21-Oct-09 | 8.06 | 8.27 | 7.85 | 7.90 | 745,200 | 7.90 | | 20-Oct-09 | 8.19 | 8.19 | 8.00 | 8.06 | 395,500 | 8.06 | | 19-Oct-09 | 8.10 | 8.20 | 8.00 | 8.16 | 558,300 | 8.16 | | 16-Oct-09 | 8.10 | 8.33 | 8.02 | 8.08 | 360,900 | 8.08 | | 15-Oct-09 | 8.33 | 8.37 | 7.85 | 8.15 | 587,800 | 8.15 | | 14-Oct-09 | 7.93 | 8.22 | 7.87 | 8.16 | 531,800 | 8.16 | | 13-Oct-09 | 7.97 | 7.97 | 7.70 | 7.84 | 247,100 | 7.84 | | 12-Oct-09 | 7.92 | 8.09 | 7.87 | 7.96 | 445,700 | 7.96 | | 9-Oct-09 | 8.08 | 8.12 | 7.80 | 7.88 | 360,900 | 7.88 | | 8-Oct-09 | 7.77 | 8.14 | 7.53 | 8.01 | 820,600 | 8.01 | | 7-Oct-09 | 7.37 | 7.78 | 7.30 | 7.41 | 475,800 | 7.41 | | 6-Oct-09 | 7.35 | 7.82 | 7.32 | 7.38 | 577,100 | 7.38 | | 5-Oct-09 | 6.89 | 7.25 | 6.89 | 7.21 | 315,800 | 7.21 | | 2-Oct-09 | 7.06 | 7.06 | 6.47 | 6.86 | 566,400 | 6.86 | | 1-Oct-09 | 7.75 | 7.83 | 7.07 | 7.18 | 632,100 | 7.18 | | 30-Sep-09 | 6.51 | 7.84 | 6.44 | 7.34 | 1,799,900 | 7.34 | | 29-Sep-09 | 6.28 | 6.47 | 6.08 | 6.46 | 441,500 | 6.46 | | 28-Sep-09 | 6.17 | 6.42 | 6.07 | 6.25 | 338,600 | 6.25 | | 25-Sep-09 | 6.06 | 6.17 | 5.80 | 6.17 | 302,800 | 6.17 | | 24-Sep-09 | 6.53 | 6.53 | 5.90 | 6.07 | 360,700 | 6.07 | | 23-Sep-09 | 6.47 | 6.57 | 6.31 | 6.42 | 246,800 | 6.42 | | 22-Sep-09 | 6.40 | 6.58 | 6.34 | 6.46 | 281,100 | 6.46 | | 21-Sep-09 | 6.54 | 6.55 | 6.06 | 6.35 | 426,200 | 6.35 | | 18-Sep-09 | 6.50 | 6.70 | 6.47 | 6.61 | 407,600 | 6.61 | | 17-Sep-09 | 6.58 | 6.75 | 6.42 | 6.61 | 358,100 | 6.61 | | 16-Sep-09 | 6.39 | 6.65 | 6.30 | 6.57 | 357,400 | 6.57 | | 15-Sep-09 | 5.99 | 6.41 | 5.99 | 6.34 | 430,000 | 6.34 | | 14-Sep-09 | 6.05 | 6.15 | 5.90 | 6.02 | 263,200 | 6.02 | | 11-Sep-09 | 5.85 | 6.15 | 5.85 | 6.10 | 256,000 | 6.10 | | 10-Sep-09 | 5.58 | 5.84 | 5.47 | 5.84 | 255,300 | 5.84 | | 9-Sep-09 | 5.34 | 5.59 | 5.30 | 5.57 | 238,500 | 5.57 | | 8-Sep-09 | 5.72 | 5.80 | 5.19 | 5.36 | 298,700 | 5.36 | | 4-Sep-09 | 5.28 | 5.63 | 5.25 | 5.63 | 243,900 | 5.63 | | 3-Sep-09 | 5.33 | 5.36 | 5.11 | 5.29 | 196,000 | 5.29 | | 2-Sep-09 | 5.28 | 5.41 | 5.22 | 5.27 | 157,900 | 5.27 | | 1-Sep-09 | 5.63 | 5.88 | 5.28 | 5.32 | 276,500 | 5.32 | | 31-Aug-09 | 5.86 | 5.89 | 5.56 | 5.70 | 227,700 | 5.70 | | 28-Aug-09 | 6.09 | 6.25 | 5.88 | 5.96 | 236,400 | 5.96 | | 27-Aug-09 | 5.90 | 6.03 | 5.66 | 6.03 | 250,500 | 6.03 | | 26-Aug-09 | 6.09 | 6.10 | 5.87 | 6.01 | 192,700 | 6.01 | | 25-Aug-09 | 6.15 | 6.25 | 5.96 | 6.14 | 251,100 | 6.14 | | 24-Aug-09 | 6.05 | 6.19 | 6.01 | 6.16 | 226,100 | 6.16 | | 21-Aug-09 | 5.82 | 6.12 | 5.82 | 6.01 | 444,400 | 6.01 | | 20-Aug-09 | 5.64 | 5.88 | 5.64 | 5.82 | 228,600 | 5.82 | | * Close price adjusted for dividends and splits. |
|
1.29% Nasdaq 
Historical Prices
