| Date | Open | High | Low | Close | Volume | Adj Close* | | 20-Nov-09 | 9.03 | 9.07 | 8.71 | 8.90 | 331,000 | 8.90 | | 19-Nov-09 | 9.42 | 9.45 | 8.86 | 9.15 | 353,900 | 9.15 | | 18-Nov-09 | 9.85 | 9.85 | 9.42 | 9.56 | 206,800 | 9.56 | | 17-Nov-09 | 9.74 | 9.90 | 9.50 | 9.83 | 219,600 | 9.83 | | 16-Nov-09 | 9.33 | 9.91 | 9.33 | 9.74 | 394,500 | 9.74 | | 13-Nov-09 | 9.25 | 9.38 | 8.76 | 9.19 | 434,600 | 9.19 | | 12-Nov-09 | 9.34 | 9.81 | 9.16 | 9.25 | 400,500 | 9.25 | | 11-Nov-09 | 9.74 | 9.86 | 9.41 | 9.49 | 182,900 | 9.49 | | 10-Nov-09 | 9.76 | 9.97 | 9.40 | 9.67 | 333,900 | 9.67 | | 9-Nov-09 | 9.46 | 9.80 | 9.35 | 9.71 | 634,400 | 9.71 | | 6-Nov-09 | 8.60 | 9.26 | 8.32 | 9.16 | 658,100 | 9.16 | | 5-Nov-09 | 8.34 | 8.80 | 8.26 | 8.68 | 356,700 | 8.68 | | 4-Nov-09 | 8.73 | 9.00 | 8.25 | 8.30 | 473,500 | 8.30 | | 3-Nov-09 | 7.90 | 8.82 | 7.72 | 8.61 | 549,500 | 8.61 | | 2-Nov-09 | 8.19 | 8.52 | 7.80 | 8.01 | 454,100 | 8.01 | | 30-Oct-09 | 8.89 | 8.91 | 8.05 | 8.09 | 548,400 | 8.09 | | 29-Oct-09 | 8.30 | 9.05 | 8.30 | 9.04 | 528,000 | 9.04 | | 28-Oct-09 | 8.95 | 8.96 | 8.07 | 8.18 | 991,900 | 8.18 | | 27-Oct-09 | 9.14 | 9.50 | 8.75 | 8.98 | 350,100 | 8.98 | | 26-Oct-09 | 9.74 | 10.04 | 9.07 | 9.12 | 453,700 | 9.12 | | 23-Oct-09 | 10.35 | 10.35 | 9.58 | 9.74 | 403,800 | 9.74 | | 22-Oct-09 | 10.42 | 10.59 | 10.05 | 10.31 | 385,000 | 10.31 | | 21-Oct-09 | 10.25 | 11.01 | 10.21 | 10.39 | 602,100 | 10.39 | | 20-Oct-09 | 10.04 | 10.54 | 9.83 | 10.32 | 547,700 | 10.32 | | 19-Oct-09 | 10.44 | 10.48 | 9.83 | 9.92 | 930,300 | 9.92 | | 16-Oct-09 | 10.57 | 10.66 | 10.09 | 10.37 | 438,700 | 10.37 | | 15-Oct-09 | 10.51 | 10.85 | 10.50 | 10.65 | 622,000 | 10.65 | | 14-Oct-09 | 10.28 | 10.67 | 10.25 | 10.53 | 765,400 | 10.53 | | 13-Oct-09 | 10.13 | 10.17 | 9.91 | 10.15 | 1,100,900 | 10.15 | | 12-Oct-09 | 9.70 | 10.15 | 9.65 | 10.02 | 889,800 | 10.02 | | 9-Oct-09 | 9.35 | 9.69 | 9.20 | 9.51 | 408,200 | 9.51 | | 8-Oct-09 | 9.10 | 9.54 | 9.10 | 9.38 | 451,900 | 9.38 | | 7-Oct-09 | 8.75 | 9.10 | 8.53 | 8.99 | 644,700 | 8.99 | | 6-Oct-09 | 8.72 | 8.95 | 8.50 | 8.73 | 477,100 | 8.73 | | 5-Oct-09 | 8.18 | 8.50 | 7.90 | 8.48 | 749,700 | 8.48 | | 2-Oct-09 | 7.50 | 8.12 | 7.38 | 8.02 | 742,700 | 8.02 | | 1-Oct-09 | 8.45 | 8.46 | 7.50 | 7.52 | 833,900 | 7.52 | | 30-Sep-09 | 8.50 | 8.54 | 8.04 | 8.35 | 1,296,600 | 8.35 | | 29-Sep-09 | 7.35 | 7.55 | 7.26 | 7.41 | 197,100 | 7.41 | | 28-Sep-09 | 7.09 | 7.35 | 7.00 | 7.33 | 219,800 | 7.33 | | 25-Sep-09 | 7.18 | 7.25 | 6.87 | 7.06 | 399,900 | 7.06 | | 24-Sep-09 | 7.54 | 7.67 | 6.83 | 7.29 | 283,700 | 7.29 | | 23-Sep-09 | 7.82 | 7.85 | 7.46 | 7.52 | 293,200 | 7.52 | | 22-Sep-09 | 7.36 | 7.93 | 7.20 | 7.81 | 638,600 | 7.81 | | 21-Sep-09 | 7.26 | 7.48 | 7.01 | 7.17 | 1,343,100 | 7.17 | | 18-Sep-09 | 7.84 | 8.04 | 7.60 | 7.69 | 367,300 | 7.69 | | 17-Sep-09 | 8.28 | 8.35 | 7.69 | 7.80 | 546,400 | 7.80 | | 16-Sep-09 | 7.98 | 8.58 | 7.84 | 8.28 | 1,298,600 | 8.28 | | 15-Sep-09 | 6.98 | 7.91 | 6.66 | 7.81 | 2,156,000 | 7.81 | | 14-Sep-09 | 6.43 | 6.59 | 6.26 | 6.45 | 295,400 | 6.45 | | 11-Sep-09 | 6.77 | 6.92 | 6.43 | 6.54 | 1,052,800 | 6.54 | | 10-Sep-09 | 6.76 | 7.20 | 6.71 | 7.12 | 510,600 | 7.12 | | 9-Sep-09 | 6.27 | 6.78 | 6.20 | 6.75 | 437,200 | 6.75 | | 8-Sep-09 | 6.18 | 6.21 | 6.03 | 6.20 | 205,600 | 6.20 | | 4-Sep-09 | 5.91 | 6.04 | 5.88 | 6.04 | 152,900 | 6.04 | | 3-Sep-09 | 5.98 | 6.06 | 5.88 | 5.93 | 92,900 | 5.93 | | 2-Sep-09 | 5.67 | 6.05 | 5.67 | 5.94 | 256,900 | 5.94 | | 1-Sep-09 | 5.93 | 6.07 | 5.60 | 5.67 | 238,200 | 5.67 | | 31-Aug-09 | 6.06 | 6.19 | 5.86 | 5.96 | 258,100 | 5.96 | | 28-Aug-09 | 6.33 | 6.33 | 6.00 | 6.22 | 270,600 | 6.22 | | 27-Aug-09 | 6.18 | 6.29 | 6.10 | 6.24 | 185,800 | 6.24 | | 26-Aug-09 | 6.18 | 6.33 | 6.00 | 6.27 | 179,500 | 6.27 | | 25-Aug-09 | 6.11 | 6.44 | 5.94 | 6.23 | 304,500 | 6.23 | | 24-Aug-09 | 6.01 | 6.24 | 5.98 | 6.11 | 274,300 | 6.11 | | 21-Aug-09 | 5.93 | 5.96 | 5.80 | 5.96 | 284,300 | 5.96 | | 20-Aug-09 | 5.80 | 5.90 | 5.62 | 5.77 | 195,200 | 5.77 | | * Close price adjusted for dividends and splits. |
|
1.19% Nasdaq 
Historical Prices
